20MICRONS,20160201,27.7,28.3,27.05,27.

75,34694
3IINFOTECH,20160201,4.75,4.8,4.65,4.75,859004
3MINDIA,20160201,9850,9989.95,9800,9878.35,139
8KMILES,20160201,2241.95,2250,2171.2,2186.65,31794
A2ZINFRA,20160201,23.35,24.55,23.3,23.9,93224
AARTIDRUGS,20160201,528.05,540,526.35,528.65,3715
AARTIIND,20160201,496,497.95,481,483.6,9554
AARVEEDEN,20160201,58.85,58.85,54.05,57.4,5253
ABAN,20160201,192.5,193.4,188.4,189.7,642532
ABB,20160201,979.5,1027.25,974.8,998.8,115262
ABBOTINDIA,20160201,5150,5189,5023.6,5095.6,5736
ABFRL,20160201,224.25,228,217.2,219.75,32115
ABGSHIP,20160201,58.75,59.45,57.85,58.1,86846
ABIRLANUVO,20160201,880,897.5,865,875.85,309838
ACC,20160201,1245,1278.9,1240.3,1271.85,210958
ACCELYA,20160201,909,919.8,903,910,1222
ACE,20160201,40.35,41.5,40,40.5,76895
ACROPETAL,20160201,3.5,3.5,3.2,3.3,15408
ADANIENT,20160201,73.55,78.3,73.4,74.55,7792744
ADANIPORTS,20160201,213.25,221.8,212.75,221.1,3982611
ADANIPOWER,20160201,29,29.4,28.35,28.6,4836154
ADANITRANS,20160201,37.45,39.45,36.5,39.1,2927257
ADFFOODS,20160201,90.4,95.4,89.5,91.65,170358
ADHUNIK,20160201,13,13.35,12.85,12.95,37863
ADI,20160201,226,237,223,226.3,11780
ADLABS,20160201,101.1,114.5,101.1,111.45,415911
ADORWELD,20160201,273,273.95,266,266.75,7908
ADSL,20160201,48.8,50.1,47.5,47.9,167103
ADVANIHOTR,20160201,46.5,46.5,46.15,46.15,53
ADVANTA,20160201,449.9,473.95,441.25,444.1,84769
AEGISCHEM,20160201,104.8,104.8,98.45,99.6,143630
AFL,20160201,73.05,73.05,69.1,71.85,69250
AGARIND,20160201,159.2,168,159,160,3912
AGCNET,20160201,81.55,81.55,79,79.5,469
AGRITECH,20160201,11.9,11.9,10.8,11.2,1313
AGRODUTCH,20160201,3.75,3.75,3.4,3.55,2450
AHLEAST,20160201,148,153.9,147,153.4,378
AHLUCONT,20160201,272,277.5,267.75,276.7,18153
AHLWEST,20160201,117,122,114,122,77
AIAENG,20160201,829.6,850,815,835.75,40960
AICHAMP,20160201,33.5,33.5,33.5,33.5,1
AIFL,20160201,284.95,285,268,272.15,25349
AIL,20160201,645,653,633.4,640.4,4581
AJANTPHARM,20160201,1285.5,1318.6,1265.1,1300.5,342658
AJMERA,20160201,143.25,145.7,140.6,141.65,48877
AKSHOPTFBR,20160201,15.7,15.9,15.4,15.5,870826
AKZOINDIA,20160201,1380,1380,1334,1341.9,8615
ALANKIT,20160201,86.6,87.3,85.2,86.05,543867
ALBK,20160201,54.4,54.4,51.5,52,2436507
ALCHEM,20160201,27,27,26.1,26.1,4635
ALEMBICLTD,20160201,39.75,40.4,39,39.25,352885
ALICON,20160201,287.1,293.9,284.95,288,2379
ALKALI,20160201,49.35,52.9,49.35,52.15,5830
ALKEM,20160201,1361,1384.4,1342.6,1373.45,145523
ALKYLAMINE,20160201,328,328,315.55,317.15,3338
ALLCARGO,20160201,187.5,194.1,187.45,190.1,141588
ALLSEC,20160201,114.75,114.75,114.75,114.75,1194
ALMONDZ,20160201,11.65,11.65,10.9,10.9,339
ALOKTEXT,20160201,5.15,5.25,5.1,5.1,2756113
ALPA,20160201,63.85,63.85,61.2,63.85,46977

ALPHAGEO,20160201,660,676.85,645,648.15,31468
ALPSINDUS,20160201,6.35,6.65,6.15,6.2,27304
ALSTOMT&D,20160201,443.1,453.4,433.1,440.8,38893
AMARAJABAT,20160201,845,885.5,842,876.3,439346
AMBIKCO,20160201,832,832,799,800.1,6225
AMBUJACEM,20160201,196.5,200.8,195.35,199.95,1699676
AMDIND,20160201,28.95,29.65,28.1,29,19427
AMRUTANJAN,20160201,431.95,444.9,429.1,435.05,8196
AMTEKAUTO,20160201,37.8,37.95,36.8,37,969522
AMTL,20160201,26.9,29.25,26.9,27.5,5492
ANANDAMRUB,20160201,24,24,24,24,4
ANANTRAJ,20160201,38,39,37.6,38.75,375463
ANDHRABANK,20160201,52.5,52.8,51.1,51.5,1385694
ANDHRACEMT,20160201,8.95,9,8.6,8.65,151835
ANDHRSUGAR,20160201,134.9,137.4,132,133,15899
ANGIND,20160201,47,48.2,45.3,46.65,98378
ANIKINDS,20160201,30,32.8,30,31.95,6028
ANKITMETAL,20160201,2.1,2.15,2.1,2.15,36331
ANSALAPI,20160201,19.4,19.4,18.4,18.45,243749
ANSALHSG,20160201,23.9,24.2,23.7,23.9,15280
ANTGRAPHIC,20160201,0.85,0.95,0.85,0.95,137988
APARINDS,20160201,503.95,503.95,490,501.3,13017
APCOTEXIND,20160201,205.5,206.7,201,203.2,3416
APLAPOLLO,20160201,699,699,670,680.3,6076
APLLTD,20160201,622.45,638,615.7,627.4,114818
APOLLOHOSP,20160201,1482,1507.2,1470,1498.4,216940
APOLLOTYRE,20160201,149,149,142.1,144,2532906
APTECHT,20160201,63.4,64.8,62,63.75,220778
ARCHIDPLY,20160201,50.15,55.5,49.75,53.3,295382
ARCHIES,20160201,24.75,25.5,24.05,25.2,168976
ARCOTECH,20160201,352.4,353,341.1,345.65,302658
ARIES,20160201,82.1,83.5,81,81.9,5395
ARIHANT,20160201,46,48.3,46,48.3,154
AROGRANITE,20160201,44.5,45.85,44.5,45.4,2535
ARROWCOAT,20160201,724,730.1,668.05,690.2,3899
ARROWTEX,20160201,43.35,47.55,43.35,47.55,122581
ARSHIYA,20160201,40.45,41,38,38.35,100909
ARSSINFRA,20160201,38.8,39.3,36.6,36.95,119976
ARVIND,20160201,328,329.3,320.7,322.1,1008763
ARVINFRA,20160201,99,106.9,99,106.9,14909
ASAHIINDIA,20160201,155,155,150.15,151.05,5732
ASAHISONG,20160201,142.05,145.85,142,143.65,9964
ASAL,20160201,40,42.8,38.3,39.45,2416
ASHAPURMIN,20160201,76.1,77.85,73.05,74.65,147671
ASHIANA,20160201,146.45,150.5,145.85,149.7,8887
ASHIMASYN,20160201,15.1,15.9,14.6,14.7,40114
ASHOKA,20160201,194.65,195.75,188.45,190.55,48706
ASHOKLEY,20160201,89.8,92.5,89.6,91.5,11659536
ASIANHOTNR,20160201,122.05,122.95,113.55,117.7,1549
ASIANPAINT,20160201,874.2,890,871.3,887.4,786217
ASIANTILES,20160201,156.5,157.6,150.65,151.3,27101
ASSAMCO,20160201,5.85,5.9,5.65,5.7,603996
ASTEC,20160201,183.1,190,176.05,183.45,127652
ASTRAL,20160201,417,428.95,396.6,417.75,43195
ASTRAMICRO,20160201,126.2,126.2,121.7,122.25,261213
ASTRAZEN,20160201,1237.15,1248,1220,1231.65,9398
ATFL,20160201,492.95,500.05,486.05,500,3923
ATLANTA,20160201,36,37.45,35.1,36.95,198051
ATLASCYCLE,20160201,193.9,200,191.5,196.3,10062
ATNINTER,20160201,0.4,0.4,0.4,0.4,5000

ATUL,20160201,1455.05,1468.8,1425.75,1447,12094
ATULAUTO,20160201,510,518.9,502.5,506.15,12911
AURIONPRO,20160201,148.95,153.85,148.05,150.05,10173
AUROPHARMA,20160201,820.5,820.5,790.35,801,3040940
AUSOMENT,20160201,23.35,24.5,23.35,24.25,261
AUSTRAL,20160201,0.45,0.5,0.4,0.45,83946
AUTOAXLES,20160201,589,597.9,588,596.5,740
AUTOIND,20160201,46,47.7,45.2,45.9,20384
AUTOLITIND,20160201,62,62.5,56.4,57.5,35489
AVANTIFEED,20160201,404.45,442.9,404.45,428.85,157535
AVTNPL,20160201,33.2,33.95,32.5,32.65,58573
AXISBANK,20160201,410,410.35,394.5,399.3,10700914
AXISCADES,20160201,272.7,277,268.5,273.1,62868
AXISGOLD,20160201,2450,2484,2411,2449.95,76
BAFNAPHARM,20160201,38.05,38.9,37.35,37.9,82400
BAGFILMS,20160201,4.5,4.5,4.1,4.5,136231
BAJAJ-AUTO,20160201,2360,2361.95,2310.1,2327.9,155264
BAJAJCORP,20160201,389.45,392.5,381.1,391.15,51088
BAJAJELEC,20160201,182.1,188.5,182.1,185.6,174356
BAJAJFINSV,20160201,1894,1894,1851,1863.55,43093
BAJAJHIND,20160201,17,17.5,16.75,17.3,3008676
BAJAJHLDNG,20160201,1495.3,1526,1466,1473.3,4129
BAJFINANCE,20160201,6067,6067,5882.95,6003.15,32927
BALAJITELE,20160201,116.8,125.05,115.7,123.95,444445
BALAMINES,20160201,150,166.2,150,164.25,965914
BALKRISIND,20160201,613.65,623.35,605.3,610.9,10820
BALLARPUR,20160201,16.25,16.7,15.95,16.5,623991
BALMLAWRIE,20160201,590.05,590.6,577.5,582.6,9184
BALPHARMA,20160201,108,108.7,107.25,108.7,90404
BALRAMCHIN,20160201,89.4,93.7,88.6,92.9,3398557
BANARBEADS,20160201,58.95,58.95,50.15,52.75,6788
BANARISUG,20160201,1085,1115,1085,1114.55,761
BANCOINDIA,20160201,130.45,130.45,118.95,123.8,104072
BANG,20160201,13.3,13.3,13.3,13.3,259
BANKBARODA,20160201,125.25,126.85,121.1,122.2,5631241
BANKBEES,20160201,1560.62,1568.2,1541.7,1546.85,4078
BANKINDIA,20160201,101.45,101.5,97.1,97.75,2644126
BANSWRAS,20160201,96.05,101.9,96.05,97.35,1503
BARTRONICS,20160201,11.85,12.15,11.75,11.8,37930
BASF,20160201,793.25,810,780.25,794.35,6880
BASML,20160201,225.5,233,225,226.25,843
BATAINDIA,20160201,483,484,463,468.3,527514
BAYERCROP,20160201,3411,3421,3330.05,3390.6,2121
BBL,20160201,849.9,905,841.55,884.5,67811
BBTC,20160201,410,427.4,408.5,418.7,28288
BEARDSELL,20160201,112.55,119.95,112.55,119.95,65
BEDMUTHA,20160201,15.45,16.25,15.45,15.45,4203
BEL,20160201,1245,1248.5,1222,1233.45,206029
BEML,20160201,1050,1066.4,1041.55,1048,166664
BEPL,20160201,20.45,22.9,20.1,21.45,285643
BERGEPAINT,20160201,267,271.2,265.8,269.7,107174
BFINVEST,20160201,125.35,125.35,122.45,123.4,10817
BFUTILITIE,20160201,546,551.45,537,542.6,395887
BGLOBAL,20160201,4.9,4.9,4.9,4.9,150
BGRENERGY,20160201,114.5,122.5,111.5,116.55,363285
BHAGYNAGAR,20160201,20,20.95,18.65,19.05,8836
BHARATFORG,20160201,838.9,855.8,834.9,839.95,312616
BHARATGEAR,20160201,77.55,79.5,75.1,75.35,23519
BHARATRAS,20160201,1020,1049.9,961.25,978,272
BHARTIARTL,20160201,292.2,298,291.2,296.6,3988413

BHARTISHIP,20160201,27.2,27.2,26,27.2,10847
BHEL,20160201,139.7,144.8,136.5,140.25,6689556
BHUSANSTL,20160201,37.95,38,37.15,37.5,110505
BIL,20160201,551.5,562,531,559.7,17704
BILENERGY,20160201,1.2,1.2,1.15,1.2,32813
BINANIIND,20160201,64.55,65.25,62.5,63.35,13291
BINDALAGRO,20160201,34.75,35.75,34.25,34.95,22565
BIOCON,20160201,492.05,497.05,484.05,486.7,360081
BIRLACORPN,20160201,392.5,409,392.5,399.4,3401
BIRLACOT,20160201,0.05,0.05,0.05,0.05,854247
BIRLAERIC,20160201,46.3,48,46,48,3620
BIRLAMONEY,20160201,25.9,26.25,25.05,25.4,17249
BLBLIMITED,20160201,4.65,4.85,4.55,4.85,2704
BLISSGVS,20160201,177.3,180.9,173.5,175.6,1273502
BLKASHYAP,20160201,18.2,18.35,17.35,18.35,78592
BLUEBLENDS,20160201,106,109.35,106,107.6,3638
BLUECHIP,20160201,0.45,0.45,0.45,0.45,4325
BLUEDART,20160201,6274,6350,6224.75,6339.45,1363
BLUESTARCO,20160201,366,368,352.1,359.8,228595
BLUESTINFO,20160201,223.85,225.8,221.25,223.8,18427
BODALCHEM,20160201,55.35,55.75,53.7,54.4,516042
BOMDYEING,20160201,53.6,54.25,53.1,53.4,300509
BOSCHLTD,20160201,17650,17788.9,17166,17188.4,12459
BPCL,20160201,891,893.25,871.7,880.15,924818
BPL,20160201,32,32.95,32,32.45,60308
BRFL,20160201,170,174.75,167.15,168.65,3528
BRIGADE,20160201,157.7,158.9,153,156.1,48555
BRITANNIA,20160201,2710,2815,2699.25,2800.5,348328
BROADCAST,20160201,4.55,4.55,4.55,4.55,300
BROOKS,20160201,98,99,93,95.9,92783
BSELINFRA,20160201,3.6,3.6,3.35,3.45,138959
BSL,20160201,82.4,87.9,75,77.2,57143
BSLGOLDETF,20160201,2515,2530,2515,2530,42
BSLIMITED,20160201,22.85,23.1,21.3,22,620028
BSLNIFTY,20160201,87.1,87.1,87.1,87.1,25
BURNPUR,20160201,9.8,10.4,9.8,10,27838
BUTTERFLY,20160201,237,243.75,236.1,236.8,7727
BVCL,20160201,20,20,17.75,17.8,744
BYKE,20160201,159.25,160.4,158.05,158.9,137593
CADILAHC,20160201,308.25,319.7,305,318.7,1926727
CAIRN,20160201,122.25,125,121.8,124.45,2135189
CALSOFT,20160201,9.3,10.1,9.3,9.8,916
CAMLINFINE,20160201,97.05,97.5,94.7,95.4,164594
CANBK,20160201,195,195,186.05,187.5,2319495
CANDC,20160201,12.15,12.95,12.15,12.95,81592
CANFINHOME,20160201,1065,1082,1044.05,1053.35,19939
CANTABIL,20160201,88.4,91.1,86.6,88.45,228067
CAPF,20160201,392.8,406,392.8,394.2,36175
CAPLIPOINT,20160201,1225,1250,1211,1226.1,17194
CARBORUNIV,20160201,172.95,175,171.6,172.7,4520
CAREERP,20160201,112.3,117,112.3,113.7,11112
CARERATING,20160201,1190.55,1202,1151.3,1177.7,31398
CASTEXTECH,20160201,11.1,11.15,10.55,10.65,2982255
CASTROLIND,20160201,423,423.45,413.05,415.5,192318
CCCL,20160201,4.95,5.05,4.9,4.95,26943
CCHHL,20160201,12.5,13.35,12.5,12.85,45129
CCL,20160201,170.45,177,160.2,174.15,135240
CEATLTD,20160201,949.9,957.85,913.45,924.7,324083
CEBBCO,20160201,23.4,23.4,22.4,22.9,31797
CELEBRITY,20160201,13,13,12.7,12.75,11545

CELESTIAL,20160201,31.05,32.5,31.05,31.95,78814
CENTENKA,20160201,174.1,178,172,174.35,18261
CENTEXT,20160201,2.25,2.3,2.2,2.2,48299
CENTRALBK,20160201,62.5,62.5,61.6,62.35,74926
CENTUM,20160201,675,675.95,640.3,646.85,2566
CENTURYPLY,20160201,152,154.95,150,152.65,220091
CENTURYTEX,20160201,525.5,537.3,516.75,525.5,1669626
CERA,20160201,1750,1760,1711.95,1738.8,7070
CEREBRAINT,20160201,19.5,19.55,18.85,18.9,286207
CESC,20160201,456.05,456.05,446.5,450.35,271004
CGCL,20160201,173.35,179,173.25,175.15,908
CHAMBLFERT,20160201,58.4,58.4,57.55,57.75,93805
CHEMFALKAL,20160201,84,85,81,82.6,5416
CHENNPETRO,20160201,188.5,188.6,183.35,184.8,121258
CHOLAFIN,20160201,651,680,638.3,646.35,33834
CHROMATIC,20160201,3.05,3.15,3.05,3.05,62012
CIGNITITEC,20160201,400,400,391,397.5,50716
CIMMCO,20160201,88.8,93.7,87.5,89.6,94316
CINELINE,20160201,26.75,26.75,26.75,26.75,16191
CINEVISTA,20160201,5.15,5.35,5,5.35,2151
CIPLA,20160201,591.9,605.95,589.15,599.45,1045333
CLNINDIA,20160201,739.95,739.95,709,722.35,3453
CNOVAPETRO,20160201,34.15,34.15,34.15,34.15,2
COALINDIA,20160201,321.7,330,311.65,328.55,3208370
COFFEEDAY,20160201,263.1,265,258.1,259.9,131637
COLPAL,20160201,869,870.6,856,861.7,408883
COMPUSOFT,20160201,10.15,10.75,10.1,10.1,27336
CONCOR,20160201,1190,1209.5,1170,1194.5,141377
CONSOFINVT,20160201,69,69.9,66.35,68.4,6946
CORDSCABLE,20160201,59,59,55.8,56.3,25677
COROMANDEL,20160201,171.5,171.5,166.15,168.25,21203
CORPBANK,20160201,39,39.45,38.5,38.8,92029
COSMOFILMS,20160201,312.7,317.95,291.25,293.35,359949
COUNCODOS,20160201,6.05,6.35,6.05,6.3,27303
COX&KINGS,20160201,229.7,233.9,227.25,232.4,239743
CPSEETF,20160201,20.21,20.3,19.91,20.23,230147
CREATIVEYE,20160201,4,4,4,4,500
CREST,20160201,47.2,54.55,45.65,49.35,1160
CRISIL,20160201,1860,1860,1819.95,1833.6,3319
CROMPGREAV,20160201,172.5,174.9,171.3,172.6,1083890
CTE,20160201,146.1,146.1,143.25,146.1,26643
CUB,20160201,81.4,83.4,79.6,82.8,223720
CUBEXTUB,20160201,15.1,15.1,14.1,14.1,1555
CUMMINSIND,20160201,933,966.9,925.05,944.5,99737
CYBERMEDIA,20160201,9.5,9.5,9.5,9.5,1200
CYBERTECH,20160201,47.6,48.85,45,46.95,13425
CYIENT,20160201,440,444,431.1,440.4,18005
DAAWAT,20160201,250,252.9,244.9,249.35,3752
DABUR,20160201,250.9,252.5,248.05,251.05,1161891
DALMIABHA,20160201,737.7,748.7,723.95,731.5,8460
DALMIASUG,20160201,70,81.4,70,77.35,375804
DATAMATICS,20160201,60.65,61.9,58.5,59.4,41794
DBCORP,20160201,320,324.8,318,318.7,3991
DBREALTY,20160201,51.05,52,50.8,51.1,59561
DBSTOCKBRO,20160201,23.7,24.45,23.65,23.65,2227
DCBBANK,20160201,79,80.5,78.45,79.3,898201
DCM,20160201,84.55,86.45,83.25,84.85,54659
DCMSHRIRAM,20160201,128.9,133.4,126.6,131.15,31439
DCW,20160201,25.55,26.2,24.7,25.25,865647
DECCANCE,20160201,616.15,645,578.7,588.65,8316

DEEPAKFERT,20160201,150.25,150.3,147,147.3,19153
DEEPAKNTR,20160201,65.85,66.1,65.15,65.35,4450
DEEPIND,20160201,181.2,194.9,180.05,193.45,554677
DELTACORP,20160201,74.95,74.95,73.25,73.55,514432
DELTAMAGNT,20160201,31.95,31.95,31.95,31.95,50
DEN,20160201,87.75,87.75,83.65,84.3,154607
DENABANK,20160201,36.45,36.5,35,35.5,263631
DENORA,20160201,365,369,358,360.25,2841
DHAMPURSUG,20160201,64.35,68.5,64.35,67.5,486110
DHANBANK,20160201,19.6,19.6,19,19.1,355895
DHANUKA,20160201,530.05,541.1,530.05,537.65,3292
DHARSUGAR,20160201,20,21.75,19.4,20.6,3982
DHFL,20160201,186,195.9,186,190.65,2115118
DHUNINV,20160201,135.8,150.9,135.8,145,2597
DIAPOWER,20160201,37.05,37.9,36.55,36.75,26460
DICIND,20160201,689.5,700,676.15,697.75,2671
DIGJAM,20160201,14.5,14.7,13.7,14.25,170196
DISHMAN,20160201,332,337.2,323.95,333.4,418589
DISHTV,20160201,91.7,92.4,89.2,89.95,2337216
DIVISLAB,20160201,1152,1158,1130.55,1141.95,283070
DLF,20160201,96.5,98,95.7,96.75,7072185
DLINKINDIA,20160201,133,136,133,133.6,26192
DOLPHINOFF,20160201,106,106.6,104,104.5,27407
DONEAR,20160201,30.05,31.8,30,30.15,108675
DPL,20160201,79.7,79.7,74.9,75.05,33181
DPSCLTD,20160201,10.2,11,10.1,10.85,5466
DQE,20160201,35,35.75,32.5,33.05,94784
DREDGECORP,20160201,354.5,359,349,351.6,12160
DRREDDY,20160201,3085,3138,3041.25,3050.5,565741
DSKULKARNI,20160201,86.9,88.5,85,87.8,3598
DSSL,20160201,18.1,18.1,18.1,18.1,400
DTIL,20160201,252,253,248.8,250.25,4436
DUNCANSLTD,20160201,15.35,16.35,15.35,15.9,3588
DWARKESH,20160201,129,136.35,129,135.3,119349
DYNAMATECH,20160201,1928.05,1994,1927,1953.15,1093
DYNATECH,20160201,18.9,18.9,17.05,17.25,64877
EASTSILK,20160201,2.7,2.7,2.55,2.6,15402
EASUNREYRL,20160201,43.95,44,42.3,42.6,5987
ECEIND,20160201,140,163.4,140,147.2,719
ECLERX,20160201,1409,1419,1331,1341.6,78535
EDELWEISS,20160201,52.1,54.3,52,53.85,327443
EDL,20160201,78,78.4,76.15,76.6,29404
EDUCOMP,20160201,14.15,14.35,13.85,13.95,599343
EICHERMOT,20160201,16800,17109,16600.25,17073.85,43914
EIDPARRY,20160201,183.8,188.5,182.2,184.1,243801
EIHAHOTELS,20160201,324,324,311.5,312.25,5014
EIHOTEL,20160201,116.55,116.6,111.5,113,140858
EIMCOELECO,20160201,422,430,412,413.65,155
EKC,20160201,19.7,20.05,19.2,19.75,459095
ELAND,20160201,44.7,44.7,41.55,41.7,81180
ELECON,20160201,69,70.9,68.1,69.3,1073276
ELECTCAST,20160201,22.5,22.5,19.05,21.1,408515
ELECTHERM,20160201,46.8,47.8,45.05,47.1,3353
ELGIEQUIP,20160201,128.45,128.45,124.5,126.4,10383
ELGIRUBCO,20160201,25.35,25.5,24.9,25,10561
EMAMIINFRA,20160201,39,39,37,37,3121
EMAMILTD,20160201,1019,1050,1013.85,1033.8,392418
EMCO,20160201,28.05,33.4,28.05,32.15,632706
EMKAY,20160201,63.1,67.25,62.2,63.95,18186
EMMBI,20160201,70.8,72.8,66,66.5,93719

ENERGYDEV,20160201,43.5,47.4,42.8,43.45,75242
ENGINERSIN,20160201,190.15,193.5,188.2,190.95,7116815
ENIL,20160201,720,744,710,721.2,559
ENTEGRA,20160201,3.9,3.9,3.6,3.85,6349
EON,20160201,64.95,64.95,59.6,59.6,14371
EROSMEDIA,20160201,171.8,203.25,169.1,200.55,2535888
ESABINDIA,20160201,545,546,535.05,545.65,304
ESCORTS,20160201,135.85,138.2,135.75,136.55,293823
ESL,20160201,3.8,4,3.65,3.7,2109593
ESSAROIL,20160201,260,260.5,260,260.3,94470
ESSARSHPNG,20160201,29.7,29.85,27.05,27.4,68315
ESSDEE,20160201,187,187.7,180.5,187.7,450958
ESSELPACK,20160201,162,165,159.05,160.7,45989
ESTER,20160201,66.5,67.1,63.5,64.35,42961
EUROCERA,20160201,3.6,3.6,3.35,3.35,98200
EUROTEXIND,20160201,31,31,28.2,28.2,52
EVEREADY,20160201,252.4,253.2,246.05,247.45,73952
EVERESTIND,20160201,239.85,240,232,235.15,4165
EVERONN,20160201,27.1,27.7,26.6,27.1,37191
EXCEL,20160201,33.6,35.55,33.4,33.85,25113
EXCELCROP,20160201,1095.05,1150,1095,1127.25,2157
EXCELINDUS,20160201,211.9,211.9,200.5,202.25,10344
EXIDEIND,20160201,121.25,124.5,120.15,123.25,1357362
FACT,20160201,21.75,21.75,21.15,21.65,17256
FAGBEARING,20160201,3984,4010,3964.05,3966.9,5062
FARMAXIND,20160201,0.2,0.25,0.2,0.25,1308391
FCEL,20160201,21.55,24.75,21.5,23.9,6401108
FCL,20160201,26.05,28.55,26.05,27.9,193593
FCSSOFT,20160201,0.45,0.45,0.4,0.45,700377
FDC,20160201,197.7,200,193.05,193.65,23432
FEDDERLOYD,20160201,83.85,84,79.15,81.5,120975
FEDERALBNK,20160201,46.7,47.15,45.75,46.9,2027299
FIEMIND,20160201,741,754.8,741,744.65,8124
FILATEX,20160201,41.6,42.9,37.65,37.8,38506
FINANTECH,20160201,105.65,106,101.1,102.65,283066
FINCABLES,20160201,232.65,234,224.4,227.9,33161
FINPIPE,20160201,318,323.9,314,319.65,35523
FLEXITUFF,20160201,190,202,190,192.25,30034
FLFL,20160201,95.05,95.05,85.1,86.6,502128
FMGOETZE,20160201,310,330,300,322.45,2768
FMNL,20160201,34.55,35.15,33.65,34.7,29525
FORTIS,20160201,178.7,181.5,175.5,176.2,585201
FOSECOIND,20160201,1321.95,1321.95,1285.05,1308.8,359
FRL,20160201,142.25,143.25,139.6,142.35,330977
FRLDVR,20160201,112.5,116.45,108.5,111.7,83142
FSL,20160201,37.85,38.05,36.7,36.95,1130381
GABRIEL,20160201,87.35,88.4,86.55,87.05,89678
GAEL,20160201,45,47.5,45,45.4,96527
GAIL,20160201,368,373.2,357.65,368.15,1065035
GAL,20160201,30.6,33.4,30.3,32.3,42418
GALLANTT,20160201,27.65,29.1,27.5,27.5,5414
GALLISPAT,20160201,404.4,404.7,403.6,404.15,17063
GAMMNINFRA,20160201,5.45,5.5,5.35,5.4,399026
GAMMONIND,20160201,18.3,18.9,17.9,18.05,334898
GANDHITUBE,20160201,226.05,229.75,222.05,225.15,767
GANECOS,20160201,143.4,151.8,143.4,149.6,7287
GANESHHOUC,20160201,108.9,109.5,107.05,107.45,4297
GANGOTRI,20160201,1.85,1.85,1.85,1.85,2831
GARDENSILK,20160201,26,26.3,24.9,25.05,22472
GARWALLROP,20160201,357.9,369.25,350,354.7,24364

GATI,20160201,115.9,123.25,114.2,120.2,2788407
GAYAPROJ,20160201,609,648.8,601.1,632.15,23409
GDL,20160201,304.75,305.9,293,293.6,138783
GEECEE,20160201,113.3,116.9,111.3,112.1,5903
GEINDSYS,20160201,10.2,10.6,10.15,10.3,2904
GEMINI,20160201,3.25,3.55,3.25,3.55,225951
GENESYS,20160201,61.1,63.75,61.1,63.05,587
GENUSPAPER,20160201,5.05,5.25,5,5.05,140161
GENUSPOWER,20160201,58,59.8,57.6,58.95,762466
GEOJITBNPP,20160201,36.65,36.95,35.65,35.8,58085
GEOMETRIC,20160201,159.1,163.3,156.6,157.95,344071
GESHIP,20160201,337.4,341.75,335,337.3,42200
GHCL,20160201,120,125.45,115,123.9,525990
GICHSGFIN,20160201,225,229.75,222.2,223.75,121364
GILLANDERS,20160201,64.95,65,62.15,62.65,3517
GILLETTE,20160201,4445,4487.85,4432,4448.9,2333
GINNIFILA,20160201,17.15,17.45,16.3,16.55,233633
GIPCL,20160201,83.5,87.35,81,83.05,43875
GISOLUTION,20160201,6.5,6.5,6.5,6.5,200
GITANJALI,20160201,37.6,38.4,36.75,37.15,96768
GKWLIMITED,20160201,739.95,739.95,660,702.05,2960
GLAXO,20160201,3237,3312.7,3200,3297.2,7952
GLENMARK,20160201,782,806.8,774.5,796,1169067
GLOBALVECT,20160201,110,113.75,105.35,106.3,15842
GLOBOFFS,20160201,340,345,323.1,329.1,239248
GLOBUSSPR,20160201,62.2,63.5,62.2,62.6,37298
GMBREW,20160201,836.7,890.35,835.95,843.35,105014
GMDCLTD,20160201,62.75,63.2,60.75,61.65,262157
GMRINFRA,20160201,13.1,13.15,12.85,12.95,8282989
GNFC,20160201,83.25,83.4,80.8,81.05,80890
GOACARBON,20160201,73.95,76.25,73,74.55,14399
GOCLCORP,20160201,144.5,145,140.25,141.25,2823
GODFRYPHLP,20160201,1255,1365,1255,1276.3,430784
GODREJCP,20160201,1235,1276.8,1222.25,1262.8,350845
GODREJIND,20160201,352.5,358.35,352.5,354,174072
GODREJPROP,20160201,301.5,304.7,300,302.45,117294
GOKEX,20160201,52.95,54.8,51,52.2,107874
GOKUL,20160201,17.85,17.85,15.75,16.4,2966
GOLDBEES,20160201,2425.55,2437.3,2425.55,2433,7681
GOLDENTOBC,20160201,41.25,43,41.25,42.25,1305
GOLDIAM,20160201,50.6,50.6,46.45,47.6,31756
GOLDINFRA,20160201,19.5,20.7,19.5,19.95,42266
GOLDSHARE,20160201,2420,2450,2415,2430.6,2699
GOLDTECH,20160201,4.75,4.95,4.75,4.95,15
GOODLUCK,20160201,97.65,102.4,97.5,98.85,47382
GPIL,20160201,57.3,59,57.1,57.6,8454
GPPL,20160201,161.1,163.7,155.35,158.7,430178
GRANULES,20160201,117.4,118.25,112.5,113.65,816642
GRAPHITE,20160201,75,79,73.55,73.9,18071
GRASIM,20160201,3512,3569.95,3420,3438.4,179755
GRAVITA,20160201,26.95,27.8,25.4,26.1,64063
GREAVESCOT,20160201,129.95,130.2,126.6,127.2,58172
GREENFIRE,20160201,2,2.25,2,2.1,10598
GREENLAM,20160201,565.6,565.6,534.1,538.05,10016
GREENPLY,20160201,176.55,183.85,174.95,183.6,33380
GREENPOWER,20160201,14.4,14.8,14.1,14.15,136010
GRINDWELL,20160201,734.95,734.95,710,713.25,847
GRPLTD,20160201,870,899.95,861.5,875.65,379
GRUH,20160201,261.1,264.9,252,253.35,178036
GSCLCEMENT,20160201,24.55,24.9,23.15,24.1,21477

GSFC,20160201,70.1,70.4,69.25,69.65,226843
GSKCONS,20160201,5830,5900,5818.4,5887.75,12566
GSPL,20160201,140.55,141.15,135.4,135.85,438469
GSS,20160201,35,35.2,33,33.8,5889
GTL,20160201,13.65,13.85,13.1,13.45,152778
GTLINFRA,20160201,2.65,2.7,2.55,2.6,659484
GTNIND,20160201,11.25,13.1,11.25,13,7484
GTNTEX,20160201,12.4,13,12.4,12.65,2161
GTOFFSHORE,20160201,43.5,44.2,42.4,42.55,10323
GUFICBIO,20160201,45.1,46.85,44.45,46.15,76556
GUJALKALI,20160201,184.85,186.95,182,182.45,7110
GUJAPOLLO,20160201,138,138,136.5,137.95,60643
GUJFLUORO,20160201,483,508.8,482,491.1,50783
GUJGASLTD,20160201,574.85,576,550,551.95,108232
GUJNRECOKE,20160201,3.35,3.45,3.25,3.25,1367160
GUJNREDVR,20160201,2.35,2.5,2.3,2.45,8874
GULFOILLUB,20160201,526,529.95,508.3,516.3,9986
GULFPETRO,20160201,67.5,68.4,65.2,66.65,40966
GULPOLY,20160201,421.2,430,418,421.85,2258
GVKPIL,20160201,7.8,7.9,7.7,7.7,1200087
HANUNG,20160201,9.4,9.6,9.1,9.2,62740
HARITASEAT,20160201,419.95,425,415.25,421.45,4876
HARRMALAYA,20160201,55.9,56,53.8,54.1,26284
HATHWAY,20160201,38.5,39.35,37.7,37.9,36430
HATSUN,20160201,405.55,409,405,407.5,3492
HAVELLS,20160201,301,305.8,294.1,304.05,2542521
HBLPOWER,20160201,40.65,41.4,40.1,41.15,340904
HBSTOCK,20160201,8,8.5,7.3,7.5,3578
HCC,20160201,22.2,22.8,22.15,22.3,3615621
HCIL,20160201,14.55,17.15,14.3,17,18837363
HCL-INSYS,20160201,45.8,46.7,45.45,45.75,1188532
HCLTECH,20160201,865.8,889.9,865.8,880.3,1297246
HDFC,20160201,1182.4,1193.95,1170.6,1180.05,2136935
HDFCBANK,20160201,1058,1067,1053.7,1059.75,1152371
HDFCMFGETF,20160201,2495,2517.8,2495,2507.95,781
HDFCNIFETF,20160201,759,760.45,755.1,755.1,75
HDIL,20160201,73.8,74.45,71.2,72.15,9433107
HEG,20160201,136.5,142.8,136.5,141.3,18523
HEIDELBERG,20160201,70.65,72.35,69.05,69.85,106595
HERCULES,20160201,160.1,163.9,159.15,159.55,2903
HERITGFOOD,20160201,503,503,485,492.95,17519
HEROMOTOCO,20160201,2560,2560,2507.25,2535.6,246093
HESTERBIO,20160201,481,486,474.2,477.8,4865
HEXATRADEX,20160201,16.3,16.9,16,16.15,1516
HEXAWARE,20160201,230.9,234.4,229.25,232.5,848450
HFCL,20160201,21.1,21.95,20.5,21.55,8472352
HGS,20160201,475,475.45,463.1,468.4,4714
HIKAL,20160201,154.3,158,151.1,153.6,24381
HIL,20160201,589,589,565.3,569.65,3738
HILTON,20160201,19,19.7,18.05,18.95,494
HIMATSEIDE,20160201,207,209.5,201.55,202.95,518379
HINDALCO,20160201,70.85,71.55,70.2,71.1,5582032
HINDCOMPOS,20160201,1055.05,1079,1041.1,1079,320
HINDCOPPER,20160201,49.6,50.5,49.2,49.5,85347
HINDDORROL,20160201,13.8,14.7,13.3,14.1,88749
HINDMOTORS,20160201,5.9,6,5.8,5.9,165941
HINDNATGLS,20160201,81,82,80,82,377
HINDOILEXP,20160201,32.85,32.85,31.55,31.75,242992
HINDPETRO,20160201,814.1,818.35,800,806.55,977451
HINDUJAFO,20160201,36.5,36.5,33.6,33.65,232

HINDUJAVEN,20160201,398,403.75,395,399.3,2467
HINDUNILVR,20160201,816,817.4,799,800.95,1025869
HINDZINC,20160201,160.5,161.75,157.15,160.05,605007
HIRECT,20160201,78,84.3,78,82.1,10100
HITACHIHOM,20160201,1211,1243.75,1185,1220.45,5656
HITECHGEAR,20160201,284,285,280.95,281.7,3196
HITECHPLAS,20160201,171.4,173.65,165.6,166.4,11552
HMT,20160201,46.65,47.35,45.5,45.9,157817
HMVL,20160201,278.25,282,276.2,279.65,25860
HNGSNGBEES,20160201,1899.5,1899.5,1840.1,1840.1,504
HOCL,20160201,15.7,16.25,15.4,15.6,52861
HONAUT,20160201,8420,8689.8,8420,8604.75,173
HONDAPOWER,20160201,1145.45,1200,1145.45,1190.4,1467
HOTELEELA,20160201,19.05,19.25,18.65,18.8,99120
HOVS,20160201,93.75,99.3,92.2,97.15,18568
HSIL,20160201,276.4,279.8,274.4,276.75,51036
HTMEDIA,20160201,78.4,78.85,76,76.65,98493
HUBTOWN,20160201,109,111,108.5,110.6,1595
IBREALEST,20160201,55.6,56.4,54.65,55.15,3943318
IBULHSGFIN,20160201,703.3,710,699,708.45,658906
IBVENTURES,20160201,21.8,22.1,21.6,21.95,168513
IBWSL,20160201,14.8,15.4,14.1,14.95,591194
ICICIBANK,20160201,227,227.35,215.9,217.2,36723378
ICIL,20160201,1125,1130,1096,1125.65,26216
ICNX100,20160201,89,89,87,87,228
ICRA,20160201,3906,3998.9,3805.1,3879.75,441
ICSA,20160201,3.15,3.15,3.1,3.1,7557
IDBI,20160201,60,60.4,58.1,58.45,4240721
IDBIGOLD,20160201,2524,2524,2475,2477.25,50
IDEA,20160201,104.05,105.65,103.4,105.1,5130401
IDFC,20160201,40.55,41.2,38.95,40.3,5656140
IDFCBANK,20160201,52.95,57.4,52,56.75,4700070
IFBAGRO,20160201,459.95,468,435.5,440.6,12300
IFBIND,20160201,396.1,403.9,375.1,380.45,30191
IFCI,20160201,22.7,22.7,22,22.2,4705892
IFGLREFRAC,20160201,92.1,92.5,86,90.05,17446
IGARASHI,20160201,570.05,595,570.05,579.6,10107
IGL,20160201,558.55,571.4,550.2,563.9,495556
IGOLD,20160201,2495,2528.8,2487,2510,324
IGPL,20160201,116.1,117,112.7,114.6,20551
IIFL,20160201,212,220,205.2,206.65,37481
IITL,20160201,64.55,64.55,64.5,64.5,50
IL&FSENGG,20160201,56.4,57.55,55.8,57.05,24655
IL&FSTRANS,20160201,80.15,82.55,80.15,81,129272
IMFA,20160201,118.15,123.45,117,121.55,5825
IMPAL,20160201,670.5,678.3,669.95,669.95,85
IMPEXFERRO,20160201,1.85,1.85,1.8,1.85,23292
INDBANK,20160201,8.65,8.7,8.1,8.55,10841
INDHOTEL,20160201,111.95,113,108.1,110.15,637068
INDIACEM,20160201,94.3,94.55,90.5,91.15,2762407
INDIAGLYCO,20160201,88.9,88.9,85.3,86.65,14293
INDIANB,20160201,91.85,92.9,91,91.8,112724
INDIANCARD,20160201,263.25,278.2,263.25,265.9,1515
INDIANHUME,20160201,370,370,355,355.75,20602
INDIGO,20160201,905,920,872,882.05,1738121
INDLMETER,20160201,106.4,106.4,102.1,105,1103
INDNIPPON,20160201,399,406.4,385,389.3,1629
INDOCO,20160201,323,324.6,312,320.25,286191
INDORAMA,20160201,29.65,30.35,29.3,30.35,107939
INDOSOLAR,20160201,9.15,9.6,8.8,9.4,1005297

INDOTECH,20160201,203.8,214,200.1,206,40238
INDOTHAI,20160201,24.4,24.4,23.75,23.8,231
INDOWIND,20160201,5,5.05,4.8,4.95,30065
INDRAMEDCO,20160201,57.35,57.65,56.5,56.7,159866
INDSWFTLAB,20160201,45.5,45.6,41.65,42.55,307410
INDSWFTLTD,20160201,7.25,7.25,7.05,7.1,6945
INDTERRAIN,20160201,113,115.5,111.2,114.8,35945
INDUSINDBK,20160201,928.75,939.6,924,927.1,916513
INFINITE,20160201,221.5,226.3,220,222.9,43051
INFOMEDIA,20160201,5,5.25,5,5.2,34485
INFRABEES,20160201,248.19,256.1,244.51,245.9,4912
INFRATEL,20160201,367.7,372.4,345.2,369.65,1962826
INFY,20160201,1170,1179.9,1161.6,1173.35,2125563
INGERRAND,20160201,685,693.35,675,692.15,4739
INIFTY,20160201,82,82,80,80.3,266341
INOXLEISUR,20160201,217.85,222.1,217.5,219.45,45347
INOXWIND,20160201,318,321,309.4,310.05,120419
INSECTICID,20160201,338.1,350,337,347.45,12252
INTEGRA,20160201,2.85,2.85,2.85,2.85,1000
INTELLECT,20160201,235.7,238,231.25,233.35,457621
INVENTURE,20160201,12.5,13,12.5,12.55,3150
IOB,20160201,25.55,25.6,24.6,24.9,1109701
IOC,20160201,405,406.1,394,403.75,1498848
IOLCP,20160201,71.6,72.45,66.5,70.2,33356
IPAPPM,20160201,278.4,282.65,271.2,273.4,36253
IPCALAB,20160201,679,679,562.05,655.15,2409625
IRB,20160201,244.5,245.4,241,243.65,1161735
ISENSEX,20160201,220.5,220.5,220.5,220.5,5
ISFT,20160201,312.25,322.75,312,313.9,31932
ISMTLTD,20160201,8.1,8.3,7.95,7.95,9356
ITC,20160201,318.65,325,314.85,324.75,4901035
ITDCEM,20160201,103,103,100,100.45,37611
ITI,20160201,27.3,27.6,26.75,26.8,56457
IVC,20160201,18.4,18.4,17.95,18,62675
IVP,20160201,103,104.7,102.15,103.4,4819
IVRCLINFRA,20160201,8.1,8.15,7.9,8.05,754934
IZMO,20160201,55.3,57.1,53.8,54.2,46743
J&KBANK,20160201,72.9,72.9,70.9,71.6,212810
JAGRAN,20160201,165,165.35,160,160.8,138285
JAGSNPHARM,20160201,45.8,46.8,45.1,46,42539
JAIBALAJI,20160201,6.75,7.25,6.7,6.75,10929
JAICORPLTD,20160201,69,69.8,65.3,66.3,634740
JAIHINDPRO,20160201,10.55,10.55,10,10.25,5650
JAINSTUDIO,20160201,5.35,5.35,5.35,5.35,1362
JAMNAAUTO,20160201,146.75,154.65,146,151.95,1144154
JAYAGROGN,20160201,133,142.35,123.3,125.75,43498
JAYBARMARU,20160201,138,140,137.1,138.15,1184
JAYNECOIND,20160201,7.8,8.1,7.75,7.95,29763
JAYSREETEA,20160201,89,89,84.15,84.55,181028
JBCHEPHARM,20160201,268.8,268.8,262.05,262.7,76514
JBFIND,20160201,225,226.45,220.2,221.3,36899
JBMA,20160201,147.8,150,145.6,148.75,14348
JCTEL,20160201,0.4,0.4,0.35,0.35,186030
JENSONICOL,20160201,10,10.4,9.8,9.9,31267
JETAIRWAYS,20160201,635,639,602.7,605.95,5595962
JHS,20160201,25.8,25.8,25.8,25.8,29707
JIKIND,20160201,1.1,1.1,1.05,1.05,2476
JINDALPHOT,20160201,158,158.15,155.15,156,4060
JINDALPOLY,20160201,524.75,524.75,492,493.95,253702
JINDALSAW,20160201,50.8,52.2,48.65,49.6,1252799

JINDALSTEL,20160201,64.8,65.5,62.5,63.9,5358963
JINDCOT,20160201,10,10.7,10,10.7,31963
JINDRILL,20160201,118,124.4,118,121.75,2826
JINDWORLD,20160201,142,145.95,121,129.95,4582
JISLDVREQS,20160201,43.45,44,43.25,43.7,35370
JISLJALEQS,20160201,64.75,66.35,63.7,65.35,3053594
JKCEMENT,20160201,491.05,502,488.1,491.85,3154
JKIL,20160201,358.05,360.7,351,359.55,7939
JKLAKSHMI,20160201,304.95,312.4,298.5,301.35,44976
JKPAPER,20160201,47.45,48,47.05,47.8,80433
JKTYRE,20160201,91.45,92.4,90.9,91.45,447684
JMA,20160201,181.4,182.05,181.1,182,780
JMCPROJECT,20160201,213.65,214.5,209.5,213.7,36381
JMFINANCIL,20160201,40.3,41.2,40,40.9,584545
JMTAUTOLTD,20160201,79,86,78.1,78.8,119219
JOCIL,20160201,181.2,185,172.5,175.25,27298
JPASSOCIAT,20160201,8.9,9.1,8.75,8.95,22185732
JPINFRATEC,20160201,10.8,10.85,10.5,10.5,250643
JPOLYINVST,20160201,84.9,85,79.95,81.75,3858
JPPOWER,20160201,6.2,6.2,5.95,6,825092
JSL,20160201,22.95,23.35,22.6,22.7,111028
JSLHISAR,20160201,35.1,35.95,33.25,33.25,51353
JSWENERGY,20160201,72.9,77.7,72.9,75.15,976013
JSWHL,20160201,1030,1030,973,1002,6982
JSWSTEEL,20160201,1041.6,1071.85,1032.8,1050.55,1332594
JUBILANT,20160201,350.3,363,340,358.4,622866
JUBLFOOD,20160201,1283,1294.7,1138.6,1224.2,832000
JUBLINDS,20160201,178.95,188.15,175,180.1,17396
JUNIORBEES,20160201,186,187,185,186.65,12102
JUSTDIAL,20160201,611.3,623.85,536,567.45,8059866
JVLAGRO,20160201,21,21.4,20.15,20.3,55112
JYOTHYLAB,20160201,288,291,282,283.25,68961
JYOTISTRUC,20160201,15.6,17.55,15.6,16.4,1782116
KABRAEXTRU,20160201,85,87.9,85,86.4,3830
KAJARIACER,20160201,984,984,964.55,970.25,11057
KAKATCEM,20160201,130,130.15,124.1,128.3,12955
KALINDEE,20160201,144,150,144,149,115813
KALPATPOWR,20160201,200.9,205.9,200.65,203.55,55010
KALYANIFRG,20160201,285.5,289.95,270.1,289.95,22
KAMATHOTEL,20160201,39,39.5,38.2,39,1955
KANANIIND,20160201,20,20.15,18.6,18.6,77601
KANORICHEM,20160201,69.9,74.1,69,69.15,183858
KANSAINER,20160201,264.5,272,260.6,270.1,153099
KARMAENG,20160201,22,22.8,22,22.5,2991
KARURVYSYA,20160201,453.25,464,452.05,459.85,58205
KAUSHALYA,20160201,5.1,5.1,5.1,5.1,5603
KAVVERITEL,20160201,19.15,20.1,19.15,19.8,4023
KAYA,20160201,1012.6,1017.5,990.1,1007.35,10094
KCP,20160201,71.9,71.9,69,69.45,80341
KCPSUGIND,20160201,25.4,26.45,25.25,26.15,268076
KEC,20160201,125.35,126.95,123.5,125,310796
KECL,20160201,30,32.3,30,31.6,142066
KEI,20160201,110.5,113,110.1,112.1,200095
KEMROCK,20160201,18.5,18.9,18.15,18.3,3230
KERNEX,20160201,45.5,46,45,45,13762
KESARENT,20160201,29,31.45,29,29.65,653
KESORAMIND,20160201,94,95,92.8,93.4,112708
KGL,20160201,2.1,2.15,2.05,2.05,547082
KHAITANELE,20160201,37.25,39.5,36.3,37.25,6877
KHANDSE,20160201,15.25,16.5,15.25,16.5,1025

KICL,20160201,1482.9,1599,1481,1559.85,606
KIL,20160201,44.15,44.25,42.35,42.65,18256
KILITCH,20160201,42.65,42.95,41.7,42.7,5856
KIRIINDUS,20160201,80,86.5,78,84.45,46296
KIRLOSBROS,20160201,132.85,132.9,124.1,125.45,24012
KIRLOSENG,20160201,245.8,245.8,231.2,234.15,7792
KIRLOSIND,20160201,600.1,624,595.65,623.3,365
KITEX,20160201,450,481.95,444.35,481.35,784108
KKCL,20160201,2020,2070,2001,2003.7,223
KMSUGAR,20160201,5.5,5.6,5.3,5.6,60111
KNRCON,20160201,498.5,520,487.05,495.8,17768
KOHINOOR,20160201,46.9,47.2,46.1,46.6,7654
KOKUYOCMLN,20160201,83.55,83.8,79.6,80.4,101771
KOLTEPATIL,20160201,106.9,115.8,105.1,110,86028
KOPRAN,20160201,58.35,61.45,57.6,60,636353
KOTAKBANK,20160201,683.15,691,679.5,687.7,592570
KOTAKBKETF,20160201,157,157,154.7,154.7,193395
KOTAKGOLD,20160201,240,241.45,239.4,240.9,15995
KOTAKNIFTY,20160201,764.82,769,763.05,764.22,825
KOTAKNV20,20160201,34.25,34.25,34.25,34.25,2
KOTAKPSUBK,20160201,236,236,225.6,226.11,4732
KOTARISUG,20160201,9.65,12.4,9.65,11.6,156908
KOTHARIPET,20160201,23.55,23.55,22.35,22.75,25351
KOTHARIPRO,20160201,205.05,208.9,193.6,194.8,18621
KPIT,20160201,145.5,145.9,140.5,141.2,237370
KPRMILL,20160201,737,742.75,724.8,730.15,28512
KRBL,20160201,244.45,246.9,231.8,236.75,248682
KRIDHANINF,20160201,114.3,114.3,101,110.2,26981
KSBPUMPS,20160201,550,565,545.75,550.25,1755
KSCL,20160201,326.6,367.4,324.4,362.85,1872627
KSERASERA,20160201,0.3,0.35,0.25,0.3,395588
KSK,20160201,47.8,48.05,45.95,46.1,60879
KSL,20160201,151.4,153.9,149.4,151.6,162745
KTIL,20160201,385,449.9,385,437.25,46704
KTKBANK,20160201,99.8,100.3,97.6,98,755460
KWALITY,20160201,115.5,119.8,115.5,117.6,1039494
L&TFH,20160201,58.75,59,57.85,57.95,1314326
LAKPRE,20160201,52.7,52.7,49.4,49.8,3995
LAKSHMIEFL,20160201,18,18,17.4,17.4,51766
LAKSHVILAS,20160201,93.8,96.6,92,95.7,160362
LALPATHLAB,20160201,775.5,810.95,775,799.15,206519
LAMBODHARA,20160201,133.05,136.7,128.65,131.4,25107
LAOPALA,20160201,601.5,645,598,640.7,93739
LAXMIMACH,20160201,3500,3574,3478,3511.2,1445
LCCINFOTEC,20160201,0.5,0.55,0.5,0.55,2900
LGBBROSLTD,20160201,475.05,483.75,462.8,465.75,1883
LGBFORGE,20160201,6.4,6.65,6.3,6.4,47363
LIBERTSHOE,20160201,169.2,171.95,166.6,167.25,23222
LICHSGFIN,20160201,477.8,479.85,466.2,468.25,1673527
LICNETFGSC,20160201,14.62,14.63,14.62,14.63,117
LINCOLN,20160201,187.6,196.45,183,190.85,309254
LINCPEN,20160201,210.05,214.8,203.4,207.35,6509
LINDEINDIA,20160201,289.8,297.7,283.1,284.7,3501
LIQUIDBEES,20160201,1000,1000.01,999.99,1000,552337
LITL,20160201,6.1,6.1,6,6,2034934
LLOYDELENG,20160201,263.8,264.9,258.5,259.45,91952
LML,20160201,8.95,9.15,8.75,8.85,255093
LOKESHMACH,20160201,78.6,78.95,76.1,76.35,11374
LOTUSEYE,20160201,21.2,21.35,21.2,21.35,31611
LOVABLE,20160201,250.1,256.3,250.1,252.7,32327

LPDC,20160201,4.1,4.35,3.9,4,12784
LT,20160201,1125,1158.95,1110.1,1122.05,4702634
LUMAXAUTO,20160201,42.9,46.6,40.05,42.5,26983
LUMAXIND,20160201,444,458,440,441.6,10811
LUMAXTECH,20160201,351.95,351.95,328.3,332.45,7814
LUPIN,20160201,1750,1756.45,1698,1702.55,1223746
LUXIND,20160201,3019,3035,3000.1,3021.3,1290
LYCOS,20160201,27.4,28.3,27.4,27.9,765790
LYKALABS,20160201,96.8,96.8,92.6,93.2,127474
LYPSAGEMS,20160201,117,124,117,120.05,52566
M&M,20160201,1226,1238.4,1207.85,1226.35,513986
M&MFIN,20160201,208,209.9,201.25,205.9,1179925
M100,20160201,12.7,13.09,12.7,12.92,27964
M50,20160201,72,75.7,71.8,71.8,4184
MAANALU,20160201,28,34,28,29.15,4122
MADHAV,20160201,62.35,63.9,61.5,62.15,5872
MADHUCON,20160201,60.2,61.3,58.7,59.15,33210
MADRASFERT,20160201,13.5,13.7,13.3,13.4,17669
MAGMA,20160201,77,77,74.05,74.45,25497
MAGNUM,20160201,3.6,3.75,3.6,3.75,210
MAHABANK,20160201,30,30,29.45,29.65,27205
MAHINDCIE,20160201,236,238.75,233.5,236.65,40411
MAHLIFE,20160201,465.15,475,462.95,469.55,10508
MAHSCOOTER,20160201,1220,1251,1200.15,1247.65,1701
MAHSEAMLES,20160201,147,152.4,145.5,148.95,19554
MAITHANALL,20160201,98,100.5,96.3,99,1614
MAJESCO,20160201,610.5,613.5,588.6,597.05,112412
MALUPAPER,20160201,12,12.5,11.4,12.45,862
MANAKALUCO,20160201,3.9,3.9,3.2,3.85,11751
MANAKCOAT,20160201,6.6,6.9,6.6,6.6,1161
MANAKINDST,20160201,4.75,4.75,4.15,4.55,26332
MANAKSIA,20160201,45,45,42,43.75,6969
MANAKSTEEL,20160201,10,10.2,9.5,9.9,2496
MANALIPETC,20160201,27.2,27.75,27.1,27.4,303031
MANAPPURAM,20160201,28.65,29.5,28.1,29.3,3948133
MANDHANA,20160201,296,298,291.75,294.25,24033
MANGALAM,20160201,257.5,259.9,241.1,243.2,116115
MANGCHEFER,20160201,42,42.5,41,41.6,11897
MANGLMCEM,20160201,182.9,183,177.1,181.15,8554
MANGTIMBER,20160201,23.45,23.45,22,22.8,50662
MANINDS,20160201,72.65,73.7,71.55,73.15,170893
MANINFRA,20160201,36,37.35,35.75,36.85,445561
MANPASAND,20160201,481.5,490.25,479.85,480.6,3302
MANUGRAPH,20160201,58.9,58.9,55.7,58.2,30441
MARALOVER,20160201,31,31.25,30.25,30.35,4992
MARICO,20160201,225.9,231.6,221.05,226,3107761
MARKSANS,20160201,64.9,68.85,64.6,65.2,4522331
MARUTI,20160201,4100.9,4119,3933.65,3948.25,1904034
MASTEK,20160201,138.1,139.6,137,138.55,90795
MAWANASUG,20160201,20.5,21.9,20.15,21.9,47099
MAX,20160201,375,377.4,352.9,371.15,46105
MAXWELL,20160201,51.85,51.85,48.7,49.3,238395
MAYURUNIQ,20160201,469.9,473.95,445,471.8,91396
MBECL,20160201,84.5,91,83.15,85.55,83958
MBLINFRA,20160201,164.95,169.4,163.8,167.85,30156
MCDHOLDING,20160201,25.85,26.2,25.3,26.05,15904
MCDOWELL-N,20160201,2528,2548,2445,2452.65,172208
MCLEODRUSS,20160201,156.3,159.6,146.3,156.3,447143
MCX,20160201,847,885,847,871.25,118567
MEGASOFT,20160201,8.65,9.25,8.55,8.6,150216

MEGH,20160201,20.8,21.9,20.5,21.6,712857
MELSTAR,20160201,7.55,7.55,7.55,7.55,150
MENONBE,20160201,62,63.9,60.2,61.05,10997
MEP,20160201,43.15,45.5,42.8,44.6,385266
MERCATOR,20160201,23.25,23.6,23,23.1,400679
MERCK,20160201,725,726.5,713,716.65,8021
METALFORGE,20160201,71,71,66.75,67,70278
METKORE,20160201,3.25,3.4,3.2,3.35,12055
MHRIL,20160201,401.5,402,393.05,396.2,16819
MIC,20160201,23,23,21.35,21.7,498092
MICROSEC,20160201,85.85,86.05,84.4,85,5485
MINDACORP,20160201,91.55,95.65,91.55,94.15,30226
MINDAIND,20160201,823,830,801.55,817.35,6822
MINDTREE,20160201,1488,1501.95,1475,1488.2,108152
MIRCELECTR,20160201,14.8,14.95,14.25,14.35,108082
MIRZAINT,20160201,104.8,105.5,101.75,102.9,304477
MMFL,20160201,475,475,458.55,460.9,4042
MMTC,20160201,41.1,41.15,40.5,40.65,144369
MOHITIND,20160201,63,68.25,62.95,65.05,40125
MOIL,20160201,205.7,209.8,203.1,205,45180
MOLDTKPAC,20160201,314,314,292,294.9,19094
MONNETISPA,20160201,26,26.15,25.05,25.65,29450
MONSANTO,20160201,2241,2295,2211,2229.15,4868
MONTECARLO,20160201,490,501.95,485,495.25,19748
MORARJEE,20160201,41.9,41.9,39.2,39.65,734
MOREPENLAB,20160201,32.3,33.5,32.05,33.5,3457372
MOSERBAER,20160201,11,11.5,11,11.1,812356
MOTHERSUMI,20160201,268.1,278.5,267,269,1392242
MOTILALOFS,20160201,292.35,295.95,285,286.55,10905
MOTOGENFIN,20160201,42.95,42.95,39.9,40,1103
MPHASIS,20160201,460.15,462.4,443.5,452.6,224762
MPSLTD,20160201,669,684,661.6,681,16789
MRF,20160201,35700,36100,34015.3,34313.05,7872
MRO-TEK,20160201,38.75,41.65,38,39.6,20118
MRPL,20160201,65.3,66,64.5,64.8,158328
MSPL,20160201,11.3,12.35,11.3,12,21743
MTEDUCARE,20160201,165.55,168.8,160.25,161.95,230360
MTNL,20160201,19.05,19.1,18.5,18.6,748479
MUKANDENGG,20160201,29.9,29.9,29.2,29.2,30
MUKANDLTD,20160201,38.5,39.7,38.5,38.95,16696
MUKTAARTS,20160201,66.9,67.6,61.25,65.25,55149
MUNJALAU,20160201,78.9,80.7,77.05,79.95,52814
MUNJALSHOW,20160201,184.7,184.7,178.5,180,6993
MURUDCERA,20160201,22.6,23.5,22.15,22.3,24797
MUTHOOTCAP,20160201,145.1,153.45,145.1,151.2,828
MUTHOOTFIN,20160201,193.45,199.8,190.25,198,90473
MVL,20160201,0.4,0.45,0.4,0.4,144507
MYSOREBANK,20160201,390.75,396,382,384.3,2833
N100,20160201,299.99,335.17,299.99,332.44,6921
NAGAROIL,20160201,4.15,4.2,4.05,4.1,100167
NAGREEKEXP,20160201,36,36,33,34,460
NAHARCAP,20160201,67.45,68.15,67.45,68.15,175
NAHARINDUS,20160201,55.7,57.45,55.4,55.65,4100
NAHARPOLY,20160201,51.15,54.7,49.65,50.3,5367
NAHARSPING,20160201,108.35,108.45,105,105.5,14018
NAKODA,20160201,0.35,0.4,0.35,0.35,240100
NATCOPHARM,20160201,543,543,520.25,523.45,95846
NATHBIOGEN,20160201,82.3,86.05,80.05,85.05,5413
NATIONALUM,20160201,34.85,35.1,34.5,34.6,400245
NATNLSTEEL,20160201,13.9,13.9,13.55,13.9,5845

NAUKRI,20160201,803,803,775,789.4,172338
NAVINFLUOR,20160201,1656.6,1656.6,1519.95,1541.55,52536
NAVKARCORP,20160201,201.75,201.75,195,196.85,56145
NAVNETEDUL,20160201,91.95,93.9,90,91.55,43211
NBCC,20160201,970.65,974.5,953.5,961.3,107419
NBVENTURES,20160201,155,163,154,156.35,6580
NCC,20160201,64.95,66,64,65.7,3536614
NCLIND,20160201,129,129,106.4,107.25,1034915
NDL,20160201,138.5,140.8,135.35,138,143118
NDTV,20160201,74.9,79.8,74.9,78.65,148079
NECLIFE,20160201,45.2,47.25,44.15,46.6,1013546
NELCAST,20160201,61.6,62.2,60.3,60.85,16640
NELCO,20160201,108.5,109.5,102.5,103.5,451500
NEPCMICON,20160201,2.1,2.15,2,2.05,6318
NESCO,20160201,1635,1664,1600,1661.15,2059
NESTLEIND,20160201,5575,5575,5420.85,5448.95,19318
NET4,20160201,2.4,2.4,2.4,2.4,11727
NETWORK18,20160201,48.7,49.25,47.1,47.45,412394
NEULANDLAB,20160201,699,705.15,695,701.6,9315
NEXTMEDIA,20160201,19.25,20.25,18.8,19.25,70204
NEYVELILIG,20160201,72.75,76.25,72.7,75.15,94370
NFL,20160201,28.5,28.75,27.9,28,86216
NGCT,20160201,1.85,1.9,1.85,1.9,53000
NH,20160201,334,336.5,328.2,330.7,405909
NHPC,20160201,21.1,21.45,20.75,20.85,3754002
NIBL,20160201,53.05,56.8,53,53.1,1480
NICCO,20160201,0.9,0.95,0.85,0.95,1020
NIFTYBEES,20160201,764,767,763,764.14,38694
NIITLTD,20160201,86.4,87.4,84.7,85.15,775439
NIITTECH,20160201,553,555,524.1,531.45,140237
NILAINFRA,20160201,14.25,14.25,13.35,13.75,215569
NILKAMAL,20160201,1353,1408.8,1339,1383.65,248918
NIPPOBATRY,20160201,1100.05,1142,1100.05,1128.3,1511
NIRVIKARA,20160201,57.5,59.1,55.8,58.75,1444
NITCO,20160201,41.25,43.8,41.25,43.2,201490
NITESHEST,20160201,13.75,14.1,13.35,13.45,82596
NITINFIRE,20160201,39.85,40.55,39.5,39.95,267715
NITINSPIN,20160201,72.9,72.9,70,70.3,40510
NMDC,20160201,82.4,82.4,80.1,80.35,685919
NOCIL,20160201,49.65,52.2,49.1,51.3,1406639
NOIDATOLL,20160201,23.85,23.85,23.3,23.4,166565
NORBTEAEXP,20160201,8,8.7,8,8.7,681
NRBBEARING,20160201,118.5,119.6,116.5,116.95,7686
NSIL,20160201,644.9,644.9,630,630,839
NTPC,20160201,142,144.15,139.8,140.25,3977314
NUCLEUS,20160201,220.4,225.5,218.8,219.65,63301
NUTEK,20160201,0.7,0.7,0.65,0.65,21148
OBEROIRLTY,20160201,244,247.3,238,244.75,56656
OCCL,20160201,501,544,501,539.6,400
OCL,20160201,492,503,483.1,495.7,550
OFSS,20160201,3640,3682.95,3617,3648.35,14559
OIL,20160201,352.55,359.8,347.75,356.05,152440
OILCOUNTUB,20160201,29.5,29.95,29,29.15,7590
OISL,20160201,10.9,10.9,10.15,10.3,11951
OMAXAUTO,20160201,70.3,71.9,70,70.25,10058
OMAXE,20160201,135.9,136.4,135.3,135.35,292958
OMKARCHEM,20160201,197.3,201.9,196.05,198.75,100545
OMMETALS,20160201,48.5,51.25,48.5,50.05,69739
OMNITECH,20160201,3.85,3.85,3.85,3.85,100
ONELIFECAP,20160201,38.75,39.6,38.05,38.7,44814

ONGC,20160201,227.8,227.8,221.55,225.05,2548494
ONMOBILE,20160201,131.3,140.55,129.25,133.75,3546956
ONWARDTEC,20160201,84.5,86,82.1,82.45,9212
OPTOCIRCUI,20160201,12.6,13.15,12.45,12.7,1719134
ORBITCORP,20160201,7,7.15,6.9,7,96491
ORBTEXP,20160201,350,363,347.05,349.75,2602
ORCHIDPHAR,20160201,45.7,47.5,42.65,46.55,1236474
ORICONENT,20160201,64.9,66.9,63.7,64.05,535053
ORIENTABRA,20160201,48.8,49.9,46.75,47.7,53068
ORIENTALTL,20160201,7.2,7.75,7.2,7.75,8970
ORIENTBANK,20160201,112.5,112.9,107.3,108.75,1740767
ORIENTBELL,20160201,155,156.95,145.8,148.1,7726
ORIENTCEM,20160201,145,148.9,144.25,145,11612
ORIENTHOT,20160201,23.8,23.85,23.3,23.35,25232
ORIENTPPR,20160201,37.65,37.65,36.3,37.65,348191
ORIENTREF,20160201,80,81.5,78.5,78.75,3864
ORISSAMINE,20160201,1661,1710,1661,1691.55,2547
ORTEL,20160201,182,201,176.05,198.8,20895
ORTINLABSS,20160201,23.45,23.65,23,23.55,79092
OUDHSUG,20160201,40.95,40.95,38.5,40,30670
PAEL,20160201,14.1,14.1,14.05,14.05,250
PAGEIND,20160201,12120,12489.65,11873,12278.9,6093
PALREDTECH,20160201,93.6,93.6,86.7,87.75,14090
PANACEABIO,20160201,108.6,109.3,106.95,107.8,12508
PANAMAPET,20160201,68,68,62,63,1645
PANORAMUNI,20160201,15,15.45,14.8,15.05,27280
PAPERPROD,20160201,224.95,224.95,214.65,215.6,7681
PARABDRUGS,20160201,8.85,8.85,8,8.1,82933
PARACABLES,20160201,3.7,3.7,3.65,3.65,51159
PARASPETRO,20160201,0.25,0.3,0.2,0.25,21512
PARRYSUGAR,20160201,28.95,29.85,28.35,28.65,322
PARSVNATH,20160201,19.65,19.65,18.65,19.35,54849
PATELENG,20160201,64.15,65.3,64,64.25,31104
PATINTLOG,20160201,98.9,110.9,95.6,101.7,316959
PATSPINLTD,20160201,9.95,9.95,9.7,9.85,1604
PBAINFRA,20160201,15.85,15.85,15.05,15.45,7540
PCJEWELLER,20160201,418.7,425,412,422.85,86783
PDPL,20160201,60.4,62.05,60,62.05,27094
PDSMFL,20160201,215,216,214,214.65,2005
PDUMJEIND,20160201,21.5,21.5,19.95,20.95,585
PDUMJEPULP,20160201,43.6,44.8,42.25,43.65,23579
PEARLPOLY,20160201,18.85,19.45,18.85,18.9,3664
PEL,20160201,1000.15,1009.9,975.05,989.05,42912
PENIND,20160201,50.5,50.75,49.5,49.95,208130
PENINLAND,20160201,20.15,20.95,19.4,19.7,162509
PENPEBS,20160201,150.5,154.95,150,153,6657
PERSISTENT,20160201,664.95,689,660,662.9,123382
PETRONENGG,20160201,215.95,217,200.75,210.4,1945
PETRONET,20160201,248,258.05,246.95,255.6,2311995
PFC,20160201,176,177.8,171.8,173.45,1297481
PFIZER,20160201,2220,2287,2220,2253.45,4962
PFOCUS,20160201,49.45,51.9,49,50.85,61394
PFS,20160201,35,36.45,35,36.15,701269
PGEL,20160201,114.9,115.65,111.05,111.85,36066
PGHH,20160201,5503.1,5595,5503.1,5526.4,1588
PGIL,20160201,230,232.85,228.15,230,4436
PHILIPCARB,20160201,109.15,110.1,106.95,108.7,154542
PHOENIXLL,20160201,96.95,98.85,95.2,97.25,9378
PHOENIXLTD,20160201,297.1,309.9,295.1,300.75,599271
PIDILITIND,20160201,580,580,566.85,569.75,391725

PIIND,20160201,654.5,672.5,638.5,648.9,63179
PILANIINVS,20160201,1284.9,1370,1270,1337.85,1006
PILITA,20160201,15,15.15,14.75,14.9,10908
PIONDIST,20160201,207,225,207,212.45,4662
PIONEEREMB,20160201,75.5,76.65,71,71.65,53086
PIPAVAVDOC,20160201,74,75,72.5,73,907556
PIRPHYTO,20160201,69,70.7,66,66.3,123962
PITTILAM,20160201,44,45.75,42.55,45.1,15660
PKTEA,20160201,147,161.95,147,153.4,739
PLASTIBLEN,20160201,412.05,430,402,406.35,6359
PNB,20160201,91.8,91.8,89.45,90.05,5232221
PNBGILTS,20160201,24.5,25,24.1,24.15,33193
PNC,20160201,20.6,21.8,20.5,20.5,4855
PNCINFRA,20160201,514.95,515.05,490.6,512.9,9159
PNEUMATIC,20160201,744,780,741.6,748.05,209
POCHIRAJU,20160201,13.05,13.3,12.9,13.05,8649
POLARIS,20160201,215,215,213.25,213.6,61908
POLYMED,20160201,325.5,335.95,324.95,329.8,9871
POLYPLEX,20160201,245,247,240.1,244.85,4151
PONNIERODE,20160201,165,178.9,158,170.5,302
POWERGRID,20160201,147.9,148.4,146.15,146.75,6906590
POWERMECH,20160201,600,606.5,597,599.4,3448
PPAP,20160201,156.9,159.9,150.4,153.65,4767
PRABHAT,20160201,122,123,119.95,120.2,22542
PRADIP,20160201,1.9,1.95,1.9,1.95,1000
PRAENG,20160201,8,8.25,7.75,7.95,56787
PRAJIND,20160201,98,100.4,96.15,97.3,3299222
PRAKASH,20160201,30,30,28.85,29.35,46452
PRAKASHCON,20160201,5.35,5.35,4.9,5.1,314435
PRAKASHSTL,20160201,125,128,123,126.35,12370
PRATIBHA,20160201,39.85,41.85,39.6,39.7,109289
PRECOT,20160201,49,55.7,47.2,50,3600
PRECWIRE,20160201,152.2,155.7,150,152.1,8896
PREMIER,20160201,46,48,44.55,44.75,4365
PRESSMN,20160201,52.25,54.6,52.25,53.2,13829
PRESTIGE,20160201,186.7,190.9,185.6,188.75,686893
PRICOL,20160201,47.9,50.95,47,50.1,2112789
PRIMESECU,20160201,5.15,5.15,4.8,4.8,9113
PRISMCEM,20160201,76.95,77.85,75.95,76.9,49590
PROVOGE,20160201,6.8,7.15,6.8,6.95,250049
PROZONINTU,20160201,29.5,30,29.05,29.5,51876
PSB,20160201,35,36,34.25,34.35,35479
PSL,20160201,9.4,9.95,9.4,9.5,21262
PSUBNKBEES,20160201,252.45,253.22,244.18,244.39,3964
PTC,20160201,64.4,65.2,63.45,64.25,927937
PTL,20160201,102,112.6,100.1,108.7,114927
PUNJABCHEM,20160201,151,158.5,151,155.35,3914
PUNJLLOYD,20160201,26.2,26.2,25.1,25.25,826218
PURVA,20160201,51.1,51.7,50.55,50.95,30811
PVP,20160201,5.5,5.75,5.45,5.5,56985
PVR,20160201,761.3,789,736.75,772.5,109887
QGOLDHALF,20160201,1216.9,1223,1211.25,1216.9,643
QNIFTY,20160201,888,888,800.9,800.9,15
RADAAN,20160201,2.75,2.75,2.75,2.75,3100
RADICO,20160201,113.2,117.95,113.2,114.85,184551
RAIN,20160201,35.85,36,35,35.15,103753
RAINBOWPAP,20160201,32.4,32.85,30.6,32.5,1283
RAIREKMOH,20160201,170,179.95,166,168.9,7205
RAJESHEXPO,20160201,730.7,734.85,725,728.95,262694
RAJOIL,20160201,1.35,1.4,1.35,1.35,37152

RAJRAYON,20160201,0.45,0.6,0.45,0.55,367213
RAJSREESUG,20160201,29.8,30.2,28,29.95,8813
RAJTV,20160201,64.3,65,58.6,62.1,77300
RAJVIR,20160201,61.9,61.9,56.8,56.8,11
RALLIS,20160201,167.85,171.9,163.25,163.85,119648
RAMANEWS,20160201,23.95,23.95,23.95,23.95,12048
RAMASTEEL,20160201,915,916.55,912.5,913.1,7378
RAMCOCEM,20160201,393.65,393.65,382.9,385.3,39293
RAMCOIND,20160201,104.5,107.55,104.15,105.55,40275
RAMCOSYS,20160201,620,645.85,615.05,642.7,27048
RAMKY,20160201,32.5,32.5,31.55,31.85,6059
RAMSARUP,20160201,3.45,3.45,3.45,3.45,700
RANASUG,20160201,4.4,4.4,4.15,4.2,444551
RANEENGINE,20160201,494,494,490,490.05,201
RANEHOLDIN,20160201,565,626.8,565,595.4,2070
RASOYPR,20160201,0.25,0.3,0.25,0.25,6254926
RATNAMANI,20160201,498,500,482,485.6,2170
RAYMOND,20160201,406.1,412.6,406,409.35,24327
RBL,20160201,407.9,407.9,395,403.05,11042
RCF,20160201,42.65,43.45,42.55,42.8,378545
RCOM,20160201,62.3,62.7,60.3,60.7,12019540
RECLTD,20160201,194.35,197,190.55,193.6,1334438
REDINGTON,20160201,103.7,105.6,103.4,105.15,51063
REFEX,20160201,9.3,9.55,9,9.05,14862
REGENCERAM,20160201,3.6,3.6,3.6,3.6,100
REIAGROLTD,20160201,0.6,0.65,0.6,0.6,354850
REISIXTEN,20160201,0.45,0.45,0.45,0.45,1800
RELAXO,20160201,479,485,461.1,465.5,10166
RELBANK,20160201,1650,1687.02,1650,1662.67,16090
RELCAPITAL,20160201,386.5,387.15,369.25,371.75,3093689
RELCNX100,20160201,76.99,77.2,76.7,76.7,2079
RELCONS,20160201,36,36,33.93,36,560
RELGOLD,20160201,2355,2385,2351.8,2369.85,1506
RELIANCE,20160201,1039.95,1041.8,1025.55,1030.3,2267273
RELIGARE,20160201,303,305,293.3,295,6029
RELIGAREGO,20160201,2070,2095,2070,2095,11
RELINFRA,20160201,475.45,475.45,456.25,460.7,3210382
RELNIFTY,20160201,77.5,77.5,77.5,77.5,8000
RELNV20,20160201,344.8,344.8,344.8,344.8,1
REMSONSIND,20160201,57,57.05,48.7,51.6,3063
RENUKA,20160201,12.25,12.7,12.1,12.45,3643581
REPCOHOME,20160201,642.8,646.5,635,641.5,18387
REPRO,20160201,402,409,397.9,401.75,1974
RESPONIND,20160201,109.9,111.95,106.5,106.5,927
REVATHI,20160201,656,658,628.1,633,129
RICOAUTO,20160201,39.75,40.5,38.65,39.8,248018
RIIL,20160201,373.5,374.4,367,368.15,236616
RJL,20160201,147,151,145,145.8,7599
RKDL,20160201,11.4,11.4,11.3,11.4,19825
RKFORGE,20160201,435.2,436.5,424.55,428.6,14718
RMCL,20160201,21,22.3,20.05,20.3,1369532
RML,20160201,304.5,317.4,304.5,310.35,1130
RMMIL,20160201,1.15,1.15,1.1,1.1,56052
ROHITFERRO,20160201,6.15,6.75,6.15,6.6,56795
ROHLTD,20160201,83.9,83.9,78.5,79.25,40583
ROLTA,20160201,84.4,85.6,84,84.25,294033
ROSSELLIND,20160201,115.45,118.95,113,115,2421
RPGLIFE,20160201,233,243,233,239.8,24685
RPOWER,20160201,50.65,50.9,50,50.4,3832987
RPPINFRA,20160201,124.2,132.9,124.2,130.45,394053

RSSOFTWARE,20160201,65.5,71.6,65.5,69.55,838287
RSWM,20160201,328,332.9,318.95,326.75,23074
RSYSTEMS,20160201,70.65,74.45,70.65,72.95,19356
RTNINFRA,20160201,3.25,3.25,3.2,3.2,527237
RTNPOWER,20160201,11.2,11.45,10.9,11.15,1484274
RUBYMILLS,20160201,362.9,362.9,341.6,343.7,17429
RUCHINFRA,20160201,7.9,8,7.75,8,435
RUCHIRA,20160201,65,67.4,63.35,64.15,200969
RUCHISOYA,20160201,24,24.5,23.9,24.05,382466
RUPA,20160201,270,276,269,272.4,2686
RUSHIL,20160201,221.8,228.55,218.4,221.5,179884
SABTN,20160201,348,354.95,347.7,349.9,21627
SADBHAV,20160201,314.85,314.85,307.05,309.15,149764
SADBHIN,20160201,85,94.8,85,87.3,202396
SAGCEM,20160201,415,415,407,408.5,2239
SAIL,20160201,43.15,43.45,42.4,42.7,2570898
SAKHTISUG,20160201,30.65,32.4,30.5,31.8,227818
SAKSOFT,20160201,344,348.8,316.75,316.95,75895
SAKUMA,20160201,69.85,69.85,67,68.5,26885
SALORAINTL,20160201,52.1,53.95,50.7,51.15,3233
SALSTEEL,20160201,2.75,2.85,2.75,2.85,17320
SALZERELEC,20160201,233.4,233.4,224.1,225.45,58716
SAMBHAAV,20160201,6.3,6.3,6.2,6.25,3359
SAMTEL,20160201,0.85,0.85,0.85,0.85,2799
SANDESH,20160201,793.2,825,787.55,796.15,3346
SANGAMIND,20160201,283,286.9,279.1,280.2,34508
SANGHIIND,20160201,56,56,54.15,54.7,9827
SANGHVIFOR,20160201,51.95,57.1,49.15,55.1,11953
SANGHVIMOV,20160201,343.7,353.9,327.05,345.05,13369
SANOFI,20160201,4249,4399,4218.35,4335.1,3342
SANWARIA,20160201,5.5,5.8,5.35,5.45,74960
SARDAEN,20160201,97.4,97.4,92,92.85,22355
SAREGAMA,20160201,303,317,296,302.05,70121
SARLAPOLY,20160201,62.3,63.75,59.9,61.15,62177
SASKEN,20160201,336,347,336,338.25,23037
SATHAISPAT,20160201,39,40.45,38.2,39.4,4748
SATIN,20160201,391,396,382,391.05,30307
SBBJ,20160201,538.7,539,522.95,535.85,15834
SBIN,20160201,181.95,181.95,172.1,172.75,22915269
SBT,20160201,398.05,400,390,391.8,8703
SCHNEIDER,20160201,161.45,161.95,157.3,158.2,49606
SCI,20160201,83.8,85.6,83.25,84.95,722728
SDBL,20160201,195,198.7,190.5,193.85,20861
SEAMECLTD,20160201,95,95.75,90.6,93,1692
SEINV,20160201,194.5,198,190,192.4,526
SELAN,20160201,192.05,193.9,184,185.3,39868
SELMCL,20160201,4,4.25,4,4.2,105398
SEPOWER,20160201,9.3,9.3,8.6,9.05,1052
SERVALL,20160201,3.45,3.6,3.35,3.6,2567
SESHAPAPER,20160201,213.25,213.25,211.2,211.25,59
SETFGOLD,20160201,2466.2,2489.35,2465.55,2481.15,7409
SETFNIF50,20160201,76.5,76.7,76,76.18,302017
SETFNIFBK,20160201,168,168,155.9,155.9,151
SETFNN50,20160201,184.4,187.1,184.4,184.8,160
SEZAL,20160201,5.2,5.4,4.95,4.95,12077
SFCL,20160201,126.65,126.65,120.15,121.55,7863
SGFL,20160201,2.55,2.55,2.55,2.55,275
SGJHL,20160201,9.75,9.75,8.7,8.7,9862
SGL,20160201,7.1,7.1,6.8,7,573
SHAHALLOYS,20160201,9.6,10.05,9.25,9.25,813

SHAKTIPUMP,20160201,139.2,141.85,137.7,138,8892
SHALPAINTS,20160201,126.9,129.65,124.95,126.75,29655
SHANTIGEAR,20160201,95.9,95.9,93.2,94.9,11300
SHARDACROP,20160201,232,237,229.1,230.4,38548
SHARDAMOTR,20160201,890,891,870.5,877,2029
SHARONBIO,20160201,21.55,21.75,20.95,21.35,176148
SHEMAROO,20160201,324.8,330.4,307,315.7,74233
SHILPAMED,20160201,404.1,438,404.05,422.9,24626
SHILPI,20160201,57.8,59.8,56.8,57.5,34916
SHIRPUR-G,20160201,69,69.9,65.2,65.95,6050
SHIVAMAUTO,20160201,54,56,53.3,54.95,40762
SHIVTEX,20160201,127.15,130.6,127,127.55,19581
SHK,20160201,260,264.35,256.85,262,70015
SHOPERSTOP,20160201,400.95,400.95,383,385.45,50399
SHREECEM,20160201,10699.95,10827.15,10529.05,10681.1,16509
SHREEPUSHK,20160201,121.3,126,113.35,124.25,250749
SHREERAMA,20160201,6.1,6.1,6.1,6.1,400
SHRENUJ,20160201,19.25,20.45,18.8,18.8,45341
SHREYANIND,20160201,34.8,42.45,34.8,42.45,214
SHREYAS,20160201,270,275,260.2,266.15,10812
SHRIASTER,20160201,3.6,3.6,3.6,3.6,150
SHRIRAMCIT,20160201,1459.05,1478,1442.25,1453.1,3121
SHRIRAMEPC,20160201,27.4,29.95,27.4,29.15,79549
SHYAMCENT,20160201,6,6.15,5.85,5.85,9068
SHYAMTEL,20160201,33,38,33,35.5,53628
SICAGEN,20160201,18.95,20.5,18.3,19,32964
SICAL,20160201,141,145.15,139.5,140.05,13653
SIEMENS,20160201,1020.8,1047,976,1035.2,414645
SIGNET,20160201,71.5,72.35,69.65,70.25,215037
SIL,20160201,26.2,26.25,24.65,25.05,5785
SILINV,20160201,79,82.1,79,80.75,1515
SIMPLEX,20160201,30.2,30.2,28.45,28.65,4382
SIMPLEXINF,20160201,280.05,287,277,278.2,3418
SINTEX,20160201,79.9,82.45,79.45,81.7,1993595
SITASHREE,20160201,14,14,13.55,13.85,1886
SITICABLE,20160201,36.85,36.85,36.15,36.55,192289
SIYSIL,20160201,1118,1139,1070.3,1101,1822
SJVN,20160201,29.5,30.25,29.4,29.55,1163132
SKFINDIA,20160201,1180,1186.9,1165.15,1168.65,1959
SKIL,20160201,32.65,35.35,31.4,33.85,1157806
SKIPPER,20160201,171.9,177,166.6,169.75,342283
SKMEGGPROD,20160201,128.9,130,121.9,123.45,135430
SKSMICRO,20160201,531,551.95,525.65,549.2,2455245
SMARTLINK,20160201,87.5,88.25,85.5,85.75,17347
SMLISUZU,20160201,954.7,968,945.1,954.05,14895
SMPL,20160201,2.9,3.25,2.85,3.1,285256
SMSPHARMA,20160201,102.85,105.45,100.5,103.05,108363
SNOWMAN,20160201,69,69.9,67.25,67.5,427954
SOBHA,20160201,285.3,292.05,285.3,290,236999
SOFTTECHGR,20160201,2,2,2,2,100
SOLARINDS,20160201,3110,3244,3101.05,3195.1,6281
SOMANYCERA,20160201,377.8,377.8,356.7,362.4,80835
SOMATEX,20160201,7.25,7.65,7.25,7.65,70
SONASTEER,20160201,53,53.9,52.4,52.8,42702
SONATSOFTW,20160201,168.5,168.5,155.95,161.95,39081
SOTL,20160201,506,511,490,494,4021
SOUTHBANK,20160201,18.7,18.8,18.4,18.65,5284149
SPARC,20160201,314.4,320.4,308.05,310.65,320121
SPECIALITY,20160201,110,110.05,104.5,107.3,184540
SPECTACLE,20160201,1.35,1.35,1.35,1.35,555

SPENTEX,20160201,4.1,4.1,3.9,4,21827
SPHEREGSL,20160201,71,71.65,66,70,14381
SPIC,20160201,22,22.2,21.35,21.75,122569
SPICEMOBI,20160201,22.5,23.15,22.15,22.2,15227
SPLIL,20160201,33.8,36.45,33.75,34.4,47193
SPMLINFRA,20160201,70,70,69.5,69.6,326
SPYL,20160201,2.1,2.1,2,2.1,16166
SQSBFSI,20160201,997,1006.9,940,946.95,16150
SREINFRA,20160201,62.45,62.7,60.25,61.2,1000261
SRF,20160201,1166.55,1185.55,1155,1164.35,97328
SRGINFOTEC,20160201,0.3,0.4,0.3,0.4,41001
SRHHYPOLTD,20160201,61.6,64.95,61.6,64.9,424
SRIPIPES,20160201,245,248,241.2,243.85,91237
SRSLTD,20160201,17.35,17.5,16.8,16.9,636343
SRTRANSFIN,20160201,847.95,849.2,801.1,809.6,545574
SSWL,20160201,358.05,368.9,352,361.4,42635
STAR,20160201,1168,1184,1147.95,1153.65,158933
STARPAPER,20160201,35.15,36.7,34.35,36.2,5679
STCINDIA,20160201,133.8,136,133.6,133.9,26944
STEL,20160201,28.75,28.9,27.1,27.85,2273
STERLINBIO,20160201,5.6,5.95,5.6,5.75,71544
STERTOOLS,20160201,476,484.95,471,471,434
STINDIA,20160201,23.3,23.3,23.3,23.3,2
STOREONE,20160201,48.75,48.75,46.25,47.6,116976
STRTECH,20160201,87.75,87.95,83.5,84.4,624379
STYABS,20160201,706.5,706.5,693.05,698.3,3968
SUBEX,20160201,9.5,10.4,9.4,10.25,12079647
SUBROS,20160201,95,96.8,93,93.45,55979
SUDAR,20160201,4.45,4.65,4.4,4.5,40190
SUDARSCHEM,20160201,98.85,98.85,95,97.45,36480
SUJANATWR,20160201,13.5,14.4,13.15,13.6,125628
SUJANAUNI,20160201,1.8,1.85,1.75,1.85,114324
SUMEETINDS,20160201,16.4,17.45,16.15,17.1,1959536
SUMMITSEC,20160201,313.95,315,294.15,311.05,1485
SUNCLAYLTD,20160201,2083,2150,2054.25,2089.3,597
SUNDARAM,20160201,3.35,3.35,3.05,3.05,314781
SUNDARMFIN,20160201,1359.95,1399,1313.75,1354.45,46473
SUNDRMBRAK,20160201,287,289.8,274.1,275.65,1071
SUNDRMFAST,20160201,155.05,158.95,147.1,147.55,90126
SUNFLAG,20160201,23.3,23.3,22.75,23.1,20968
SUNILHITEC,20160201,214.8,231.5,214.8,228.75,66083
SUNPHARMA,20160201,880.8,888.3,861.9,872.3,3252050
SUNTECK,20160201,237.95,239,226.1,237.3,21602
SUNTV,20160201,384.2,384.2,371.35,375.65,802029
SUPERHOUSE,20160201,175,179.5,172.25,174.55,8100
SUPERSPIN,20160201,9.45,9.95,9.4,9.5,31675
SUPPETRO,20160201,114.25,114.25,111.55,113.1,36857
SUPRAJIT,20160201,142.5,143,140.3,142.1,15081
SUPREMEIND,20160201,745,754,736,741.65,42007
SUPREMEINF,20160201,128,134.9,125,127.55,41579
SUPREMETEX,20160201,7.9,7.95,7.25,7.95,137766
SURANAIND,20160201,7.65,7.65,7,7,5156
SURANASOL,20160201,32,32.9,31.2,32.1,57286
SURANAT&P,20160201,6.3,6.35,5.9,6.05,26697
SURYAJYOTI,20160201,11.5,11.5,10.3,10.75,6950
SURYALAXMI,20160201,115,115,111.6,113,1622
SURYAROSNI,20160201,151,152.5,147.8,148.55,147743
SUTLEJTEX,20160201,509.8,535,493,504.35,17994
SUVEN,20160201,223.05,223.9,220,221.4,148823
SUZLON,20160201,20.5,20.7,18.5,18.6,47859668

SVOGL,20160201,7.5,7.6,7.25,7.25,23090
SWANENERGY,20160201,65.85,65.85,65.05,65.3,251288
SWARAJENG,20160201,860,875,850.05,874.4,1683
SWELECTES,20160201,469,474,453,468.25,30721
SYMPHONY,20160201,2219,2236.8,2161,2175.9,10381
SYNCOM,20160201,9.45,9.55,9.1,9.35,1506824
SYNDIBANK,20160201,67.7,67.9,63.05,63.55,3833958
SYNGENE,20160201,402.15,406,394.8,399.65,80406
TAINWALCHM,20160201,42,42,38.5,38.85,5094
TAJGVK,20160201,92.6,92.6,89.2,89.85,23063
TAKE,20160201,144,147.4,139.55,141.05,176625
TALBROAUTO,20160201,105.05,111.1,105,109.4,34656
TALWALKARS,20160201,233,251.8,231.55,237.95,51030
TANLA,20160201,43.45,44.9,43.25,43.85,747478
TANTIACONS,20160201,22,22.45,20.45,21.45,909
TARAJEWELS,20160201,47.3,48,45.8,46.05,20168
TARAPUR,20160201,7.05,7.6,6.9,7.2,15888
TARMAT,20160201,26.9,26.9,26.9,26.9,100
TATACHEM,20160201,354.7,365,351.85,363.3,459734
TATACOFFEE,20160201,97.85,99,96.6,97.5,273534
TATACOMM,20160201,402,415,396.5,410.45,253186
TATAELXSI,20160201,2095.1,2277,2085.6,2250.35,1619307
TATAGLOBAL,20160201,126.8,128.3,125.2,126.6,592819
TATAINVEST,20160201,518.95,518.95,500,510.3,5355
TATAMETALI,20160201,99.4,101.6,99.1,99.3,69190
TATAMOTORS,20160201,338.75,342.4,332.25,338.5,6563774
TATAMTRDVR,20160201,265.55,266.95,261.25,263.2,1109835
TATAPOWER,20160201,61,61,60.1,60.6,3874248
TATASPONGE,20160201,415.5,422,410.1,413,144285
TATASTEEL,20160201,248.9,254.95,246.5,249.3,4420717
TBZ,20160201,67.15,68.7,66.05,67.5,199969
TCI,20160201,251.9,257.6,245,253.3,63672
TCIFINANCE,20160201,24.5,25.5,23.4,24.6,60481
TCS,20160201,2391.1,2412.95,2359,2402.7,747637
TDPOWERSYS,20160201,275.05,287,272,284.2,7093
TECHM,20160201,504.95,518.4,496.15,497.6,2717866
TECHNO,20160201,500,515,491.3,501.8,742
TECHNOFAB,20160201,170.05,174.5,165,165.75,14032
TEXINFRA,20160201,38.6,39.4,37.3,37.65,103493
TEXMOPIPES,20160201,25.7,26.2,24.75,25,66165
TEXRAIL,20160201,143,148.5,142.45,147.85,280601
TFCILTD,20160201,50.95,51.2,49.4,49.6,182465
TFL,20160201,11.15,11.15,11.15,11.15,1025
TGBHOTELS,20160201,85.2,87.65,84,84.6,22285
THANGAMAYL,20160201,206,210,203,210,5285
THEMISMED,20160201,382.5,382.5,356.8,361,182
THERMAX,20160201,832,840,805,813.55,50635
THIRUSUGAR,20160201,40.1,40.5,39.15,39.5,3504
THOMASCOOK,20160201,200,203.1,197,198.45,99399
TI,20160201,22.5,22.7,19.2,19.8,1621690
TIDEWATER,20160201,24000,24474,23758.65,24291.35,6849
TIIL,20160201,218.9,229.7,216.55,218.5,11872
TIJARIA,20160201,8.5,8.5,8.45,8.5,23980
TIL,20160201,425,457.8,421.5,441.4,35229
TIMESGTY,20160201,22.1,22.1,22.1,22.1,460
TIMETECHNO,20160201,53.75,53.75,52.3,53.2,40900
TIMKEN,20160201,487.55,494,469.6,474.55,11655
TINPLATE,20160201,68.3,70.25,68,69.75,127853
TIPSINDLTD,20160201,63.8,63.8,62.25,62.95,763
TIRUMALCHM,20160201,189,203,189,196.15,33337

TITAN,20160201,364.5,366.25,357.45,359.95,659748
TNPETRO,20160201,25.3,26.7,23.8,25.25,1660575
TNPL,20160201,250.1,259.45,246.1,254.7,214439
TODAYS,20160201,4.35,4.35,4.2,4.35,1500
TOKYOPLAST,20160201,77.9,78.5,76.5,78.5,43013
TORNTPHARM,20160201,1412,1412,1385.6,1395.9,97479
TORNTPOWER,20160201,236,243.85,233.1,238.25,1635866
TPLPLASTEH,20160201,192.5,197.5,192.5,194.9,183
TREEHOUSE,20160201,144,145.2,134.5,134.5,95884
TRENT,20160201,1574.5,1575.9,1545.5,1550.4,2419
TRF,20160201,295,307.45,281.6,294.65,101733
TRICOM,20160201,2.9,2.9,2.9,2.9,7510
TRIDENT,20160201,53.65,55.25,53.5,54.45,1538787
TRIGYN,20160201,78.5,81,78,79.4,67869
TRIL,20160201,262.5,266,250.1,254.1,10684
TRITURBINE,20160201,99.85,101.25,98.3,99.15,47426
TRIVENI,20160201,49.15,49.75,47.9,48.3,1571469
TTKHLTCARE,20160201,949,1029,849,926.95,940
TTKPRESTIG,20160201,4470.6,4515,4415.55,4470.9,3615
TTL,20160201,50.05,50.75,49.9,50.45,9476
TTML,20160201,6.9,7.1,6.75,6.8,705380
TUBEINVEST,20160201,419,425,400,402.05,54633
TULSI,20160201,4,4,4,4,800
TV18BRDCST,20160201,44.05,44.3,42.45,42.7,4601377
TVSELECT,20160201,102.95,106.5,101.4,102.8,162508
TVSMOTOR,20160201,293.5,302.75,291,295.45,2038180
TVSSRICHAK,20160201,2580,2590,2461.05,2494.75,4856
TVTODAY,20160201,291,303.8,291,301.85,105928
TWL,20160201,140,145,139.55,144.25,1515706
UBHOLDINGS,20160201,25.4,25.9,24.75,25.45,65582
UBL,20160201,779.9,783.65,765,776.05,147385
UCALFUEL,20160201,113.95,113.95,108.5,109.5,10276
UCOBANK,20160201,37.05,37.4,35.75,36.15,2406850
UFLEX,20160201,173.7,177.35,173.5,175.5,161254
UFO,20160201,519.5,524,506,507.05,1974
UGARSUGAR,20160201,13.5,13.5,13.1,13.1,5301
UJAAS,20160201,25.8,26.55,25.4,26.55,559935
ULTRACEMCO,20160201,2860,2860.55,2802,2819.3,240216
UMANGDAIRY,20160201,72.95,72.95,66.1,67.8,17078
UNICHEMLAB,20160201,245,245,239.7,240.75,77709
UNIENTER,20160201,36.9,37.55,35.8,36,1879
UNIONBANK,20160201,131,131.05,123.3,125.65,2328292
UNIPLY,20160201,140,147.5,140,141.45,17436
UNITECH,20160201,5.75,5.75,5.55,5.6,16751380
UNITEDBNK,20160201,19.7,19.7,19.2,19.25,112589
UNITEDTEA,20160201,498.4,516.4,483.1,491,777
UNITY,20160201,14,14,12.9,13.5,420010
UNIVCABLES,20160201,76.9,77.8,76.9,77.8,4643
UPERGANGES,20160201,75,79,72.05,76.5,31012
UPL,20160201,441,441.95,430.5,438.15,897004
USHAMART,20160201,9,9,8.6,8.65,333860
USHERAGRO,20160201,37.8,38.2,36.5,37.15,33379
UTINIFTETF,20160201,758.95,758.95,758.3,758.3,18
UTISENSETF,20160201,248.75,251.15,248.05,248.05,75
UTTAMSTL,20160201,30.2,30.2,29,29.1,31349
UTTAMSUGAR,20160201,26.5,27,25.5,26.25,25577
UTTAMVALUE,20160201,3.3,3.4,3.25,3.3,128796
V2RETAIL,20160201,59.95,61.95,56.6,58,69991
VADILALIND,20160201,528,588,520.1,559.3,76930
VAIBHAVGBL,20160201,398.85,405,367.5,381.05,5435

VAKRANGEE,20160201,185,192.4,183.5,190.85,2428797
VALECHAENG,20160201,33.95,35.45,33.7,34.45,31854
VALUEIND,20160201,16.9,16.9,14.5,14.55,5579
VARDHACRLC,20160201,33,34.05,33,33.65,49417
VARDMNPOLY,20160201,42.55,43.8,41.6,42,9683
VASCONEQ,20160201,29.45,30.65,28.8,29.6,318544
VASWANI,20160201,6.75,7.05,6.5,7.05,5670
VEDL,20160201,72.7,72.7,69.4,70.4,13223987
VENKEYS,20160201,303,313.7,300.1,301.8,11824
VENUSREM,20160201,113.05,129.9,113.05,125.35,646538
VESUVIUS,20160201,717.4,727.4,707,721.15,687
VETO,20160201,114.85,116.5,113.9,114.4,59605
VGUARD,20160201,922,972,900,918.4,34082
VHL,20160201,922.1,960.9,922.1,949,16
VICEROY,20160201,19.25,20,19.25,19.25,39041
VIDEOIND,20160201,113,114.8,111.35,113.2,143516
VIJAYABANK,20160201,31.2,31.55,30.05,30.55,198220
VIJSHAN,20160201,10.35,10.8,10.1,10.25,28438
VIKASECO,20160201,19.95,20.4,19.75,20,2217888
VIMALOIL,20160201,53.6,55.45,53.1,54.45,2561
VIMTALABS,20160201,82.75,82.8,80.2,80.35,34202
VINATIORGA,20160201,407,411.9,400.25,402.25,57438
VINDHYATEL,20160201,760.05,769.7,741.05,745.5,1213
VINYLINDIA,20160201,53.35,59.65,53.35,56.5,75227
VIPIND,20160201,101.3,105.75,100.6,101.45,1735860
VISAKAIND,20160201,109,111.5,109,110.2,6187
VISASTEEL,20160201,15.3,15.5,14.8,15.05,10791
VISESHINFO,20160201,0.1,0.15,0.1,0.1,832393
VISHNU,20160201,304.95,306.95,296,298.55,5978
VISUINTL,20160201,1.85,1.85,1.85,1.85,100
VIVIDHA,20160201,96.4,96.4,72.85,72.85,1310792
VIVIMEDLAB,20160201,426,432,421.15,423.2,10737
VKSPL,20160201,0.15,0.15,0.1,0.1,171300
VLSFINANCE,20160201,36.1,37,36.1,36.5,12291
VMART,20160201,607.15,615,570.1,572.15,3344
VOLTAMP,20160201,887,887,868,875.55,4057
VOLTAS,20160201,289,292.5,284.65,286.8,773893
VRLLOG,20160201,405.8,412,390,395.05,108899
VSSL,20160201,56.15,59.9,53.05,55.2,9362
VSTIND,20160201,1698,1704.9,1685,1691.55,880
VSTTILLERS,20160201,1492,1500,1447.1,1474.5,2542
VTL,20160201,794.7,804.3,787.8,794.3,46590
WABAG,20160201,594,594,567,585.85,40587
WABCOINDIA,20160201,5699.95,5837.95,5625.2,5747.1,21869
WALCHANNAG,20160201,152.85,153.8,149.2,150.8,114631
WANBURY,20160201,60,62.45,59.2,62.4,3681
WEBELSOLAR,20160201,43.85,43.9,40.35,41.35,52047
WEIZFOREX,20160201,194,200,188,190.65,1159
WEIZMANIND,20160201,19.55,19.55,19.15,19.15,2039
WELCORP,20160201,101.4,107.35,100,101.95,1736415
WELENT,20160201,52.2,53.65,50.25,51.85,40918
WELINV,20160201,48.55,52.7,48.55,50,16109
WELSPUNIND,20160201,838,850,831,844.25,96691
WELSYNTEX,20160201,128.15,128.15,126.15,126.55,34759
WENDT,20160201,1810,1849.95,1790,1794.9,227
WHEELS,20160201,981.85,996,971.1,982.95,1162
WHIRLPOOL,20160201,590,662.5,584.1,652.85,87398
WILLAMAGOR,20160201,64,64,63.1,63.55,889
WINDMACHIN,20160201,42.5,42.8,40,40,23955
WINSOME,20160201,1.15,1.15,1.15,1.15,30500

WIPRO,20160201,565.6,573.9,557.3,568.15,1506973
WOCKPHARMA,20160201,1282,1289.95,1231,1240.95,953496
WONDERLA,20160201,399.45,399.5,381.5,383.95,121453
WSI,20160201,9.6,10.8,9.55,10,1205
WSTCSTPAPR,20160201,65.9,65.9,62.1,63.25,68770
XCHANGING,20160201,46.5,46.5,44.05,44.8,6922
XLENERGY,20160201,4.05,4.05,4.05,4.05,1
XPROINDIA,20160201,49.8,49.95,47.2,49.7,12000
YESBANK,20160201,754.4,775.8,744.5,772.4,11058868
ZANDUREALT,20160201,1505.1,1520,1450,1469.55,6864
ZEEL,20160201,421,422.6,411.1,416.5,2035568
ZEELEARN,20160201,36.4,36.85,35.4,35.9,47604
ZEEMEDIA,20160201,21.2,21.2,20.2,20.35,383022
ZENITHBIR,20160201,0.95,0.95,0.9,0.9,14353
ZENSARTECH,20160201,919.9,919.9,887.35,897.3,32640
ZENTEC,20160201,91.6,91.6,88.5,88.85,56228
ZICOM,20160201,100.1,105.95,100.1,101.55,63696
ZODIACLOTH,20160201,257.5,265,252,259,423
ZODJRDMKJ,20160201,42,42.45,42,42.45,195
ZUARI,20160201,156.2,163.3,156,158.3,6606
ZUARIGLOB,20160201,99.75,102.8,99.75,101.95,5379
ZYDUSWELL,20160201,807.25,807.25,764,765.35,4431
ZYLOG,20160201,5,5,4.75,4.75,232842
NSENIFTY,20160201,7589.50,7600.45,7541.25,7555.95,206645021,0
NIFTYJUNIOR,20160201,18498.50,18510.75,18345.00,18466.15,72072049,0
NIFTYLIQ15,20160201,2809.70,2813.50,2773.20,2779.20,90617329,0
NIFTYMIDCAPLIQ15,20160201,-,-,-,2574.93,39307266,0
NSE100,20160201,7688.35,7695.55,7643.05,7657.70,278717070,0
NIFTY200,20160201,3986.00,3990.35,3961.65,3969.25,512865354,0
NSE500,20160201,6367.35,6374.55,6330.80,6341.60,624956178,0
MIDCAP50,20160201,3110.10,3117.60,3076.85,3086.15,155906906,0
NSEMIDCAP,20160201,12555.15,12565.30,12469.10,12526.10,222646446,0
NIFTYSMALL100,20160201,5067.30,5079.40,5034.90,5047.40,122415284,0
NIFTYAUTO,20160201,7629.25,7631.80,7549.25,7569.90,29179584,0
BANKNIFTY,20160201,15547.75,15565.50,15281.35,15314.45,101914265,0
NIFTYENERGY,20160201,8543.35,8543.35,8437.55,8470.75,26175260,0
NIFTYFINSERVICE,20160201,6521.80,6521.80,6415.65,6429.35,83468564,0
NIFTYFMGC,20160201,19133.10,19300.45,19005.70,19283.35,13629668,0
NSEIT,20160201,11271.15,11409.10,11234.80,11305.25,16768205,0
NIFTYMEDIA,20160201,2484.25,2486.80,2442.50,2458.40,11133599,0
NIFTYMETAL,20160201,1663.85,1667.10,1644.15,1663.75,39885991,0
NIFTYPHARMA,20160201,11837.25,11856.60,11715.55,11742.75,12557538,0
NIFTYPSUBANK,20160201,2312.75,2312.75,2208.80,2214.85,55817992,0
NIFTYREALTY,20160201,154.15,154.90,152.85,153.85,39411535,0
NIFTYCOMMODITIES,20160201,2330.30,2330.30,2307.20,2319.55,69942800,0
NIFTYCONSUMPTION,20160201,3344.65,3344.65,3322.50,3333.05,54246208,0
NIFTYCPSE,20160201,1953.40,1959.05,1915.20,1956.30,18569327,0
NIFTYINFRA,20160201,2445.90,2480.95,2433.35,2447.90,109268781,0
NIFTYMNC,20160201,8717.45,8717.65,8601.05,8613.25,19652483,0
NIFTYPSE,20160201,2983.85,2983.85,2947.00,2972.90,50162012,0
NIFTYSERVSECTOR,20160201,9787.75,9807.50,9712.85,9735.20,154816406,0
NIFTYSHARIAH25,20160201,-,-,-,3111.75,28479398,0
NIFTY50SHARIAH,20160201,-,-,-,1755.71,32797771,0
NIFTY500SHARIAH,20160201,-,-,-,2070.38,104058712,0
NIFTY100EQUALWEIGHT,20160201,-,-,-,9477.11,278717070,0
NSEDEFTY,20160201,-,-,-,3868.80,-,0
NIFTY50DIVPOINT,20160201,97.86,97.86,97.86,97.86,-,0
NIFTYDIVOPPS50,20160201,1793.50,1793.50,1778.00,1790.00,82760738,0
NIFTYALPHA50,20160201,-,-,-,8948.08,102973715,0
NIFTYHIGHBETA50,20160201,-,-,-,1316.41,261263365,0

NIFTYLOWVOL50,20160201,-,-,-,7144.91,66987496,0
NIFTYQUALITY30,20160201,-,-,-,2031.03,43951963,0
NIFTY50VALUE20,20160201,3433.85,3433.85,3392.40,3400.05,110708102,0
NIFTYGROWSECT15,20160201,5082.80,5103.75,5055.75,5078.25,20732163,0
VIX,20160201,17.24,18.17,17.13,17.89,0,0